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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.60 | 10.83 | 10.59 | 10.82 | +1.79% | 1.10 | 4.87% |
| 2025-06-23 | 10.38 | 10.65 | 10.19 | 10.63 | +0.76% | 1.02 | 4.62% |
| 2025-06-20 | 10.47 | 10.60 | 10.28 | 10.55 | +0.96% | 1.10 | 4.96% |
| 2025-06-19 | 10.86 | 10.89 | 10.43 | 10.45 | -4.22% | 1.49 | 6.66% |
| 2025-06-18 | 11.18 | 11.38 | 10.84 | 10.91 | -5.13% | 2.57 | 11.06% |
| 2025-06-17 | 11.13 | 12.13 | 11.01 | 11.50 | +5.41% | 4.23 | 17.32% |
| 2025-06-16 | 10.63 | 11.08 | 10.53 | 10.91 | +1.87% | 1.08 | 4.70% |
| 2025-06-13 | 11.30 | 11.45 | 10.66 | 10.71 | -5.64% | 1.90 | 8.22% |
| 2025-06-12 | 11.52 | 11.52 | 11.21 | 11.35 | -0.79% | 1.41 | 5.88% |
| 2025-06-11 | 11.41 | 11.58 | 11.34 | 11.44 | -1.55% | 1.85 | 7.63% |
| 2025-06-10 | 11.31 | 11.78 | 11.14 | 11.62 | +2.74% | 3.42 | 14.10% |
| 2025-06-09 | 11.15 | 11.31 | 11.15 | 11.31 | +1.34% | 0.98 | 4.13% |
| 2025-06-06 | 11.36 | 11.38 | 11.05 | 11.16 | -1.85% | 1.28 | 5.43% |
| 2025-06-05 | 11.58 | 11.60 | 11.30 | 11.37 | -2.74% | 1.67 | 6.92% |
| 2025-06-04 | 11.43 | 11.80 | 11.36 | 11.69 | +1.30% | 2.45 | 10.00% |
| 2025-06-03 | 11.05 | 11.55 | 11.05 | 11.54 | +2.85% | 1.98 | 8.23% |
| 2025-05-30 | 11.48 | 11.66 | 11.14 | 11.22 | -2.94% | 1.87 | 7.81% |
| 2025-05-29 | 11.50 | 11.69 | 11.25 | 11.56 | -2.03% | 3.12 | 12.84% |
| 2025-05-28 | 11.36 | 11.85 | 11.17 | 11.80 | +2.70% | 4.57 | 18.73% |
| 2025-05-27 | 10.88 | 12.35 | 10.86 | 11.49 | +6.98% | 4.33 | 17.82% |