西部牧业 sz.300106
13.88
+2.44%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.22 | 11.35 | 11.11 | 11.33 | +0.89% | 1.68 | 7.07% |
| 2025-07-21 | 11.08 | 11.25 | 10.98 | 11.23 | +2.18% | 1.40 | 5.94% |
| 2025-07-18 | 10.92 | 11.07 | 10.89 | 10.99 | -0.81% | 1.18 | 5.09% |
| 2025-07-17 | 11.20 | 11.58 | 11.05 | 11.08 | +1.28% | 2.03 | 8.52% |
| 2025-07-16 | 10.84 | 11.04 | 10.83 | 10.94 | +1.11% | 0.79 | 3.42% |
| 2025-07-15 | 11.16 | 11.22 | 10.75 | 10.82 | -3.57% | 1.37 | 5.96% |
| 2025-07-14 | 11.20 | 11.27 | 11.15 | 11.22 | +0.09% | 0.72 | 3.05% |
| 2025-07-11 | 11.14 | 11.42 | 11.07 | 11.21 | +0.09% | 1.10 | 4.65% |
| 2025-07-10 | 11.27 | 11.38 | 11.10 | 11.20 | -0.97% | 1.31 | 5.53% |
| 2025-07-09 | 11.40 | 11.68 | 11.25 | 11.31 | -1.14% | 1.51 | 6.26% |
| 2025-07-08 | 11.45 | 11.60 | 11.26 | 11.44 | -0.09% | 1.49 | 6.20% |
| 2025-07-07 | 11.18 | 11.54 | 11.17 | 11.45 | +0.97% | 1.79 | 7.41% |
| 2025-07-04 | 12.07 | 12.08 | 11.33 | 11.34 | -4.30% | 2.83 | 11.63% |
| 2025-07-03 | 11.54 | 12.01 | 11.51 | 11.85 | +0.94% | 3.56 | 14.35% |
| 2025-07-02 | 11.30 | 12.00 | 11.21 | 11.74 | +2.98% | 3.96 | 16.10% |
| 2025-07-01 | 11.21 | 11.42 | 11.09 | 11.40 | +0.62% | 1.59 | 6.67% |
| 2025-06-30 | 11.25 | 11.35 | 11.08 | 11.33 | -0.87% | 1.67 | 7.03% |
| 2025-06-27 | 11.32 | 11.80 | 11.13 | 11.43 | +1.60% | 2.92 | 12.06% |
| 2025-06-26 | 10.81 | 11.66 | 10.74 | 11.25 | +4.17% | 3.16 | 13.38% |
| 2025-06-25 | 10.98 | 11.09 | 10.63 | 10.80 | -0.18% | 1.45 | 6.34% |