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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.80 | 9.90 | 9.58 | 9.65 | -1.13% | 0.58 | 2.84% |
| 2026-04-20 | 9.75 | 9.80 | 9.67 | 9.76 | +0.31% | 0.39 | 1.89% |
| 2026-04-17 | 9.82 | 9.87 | 9.63 | 9.73 | -1.22% | 0.43 | 2.09% |
| 2026-04-16 | 9.62 | 9.91 | 9.53 | 9.85 | +2.28% | 0.65 | 3.15% |
| 2026-04-15 | 9.76 | 9.79 | 9.58 | 9.63 | -1.33% | 0.49 | 2.41% |
| 2026-04-14 | 9.86 | 9.89 | 9.57 | 9.76 | -0.20% | 0.60 | 2.93% |
| 2026-04-13 | 9.75 | 9.86 | 9.60 | 9.78 | +0.41% | 0.59 | 2.86% |
| 2026-04-10 | 9.83 | 9.96 | 9.73 | 9.74 | +0.83% | 0.61 | 2.93% |
| 2026-04-09 | 9.99 | 10.02 | 9.61 | 9.66 | -3.30% | 0.61 | 2.97% |
| 2026-04-08 | 9.86 | 10.03 | 9.79 | 9.99 | +2.78% | 0.59 | 2.80% |
| 2026-04-07 | 9.30 | 9.74 | 9.24 | 9.72 | +4.52% | 0.96 | 4.75% |
| 2026-04-03 | 9.80 | 9.82 | 9.28 | 9.30 | -5.10% | 0.63 | 3.16% |
| 2026-04-02 | 9.99 | 10.09 | 9.69 | 9.80 | -2.20% | 0.52 | 2.48% |
| 2026-04-01 | 10.10 | 10.17 | 9.92 | 10.02 | +0.60% | 0.52 | 2.46% |
| 2026-03-31 | 10.18 | 10.32 | 9.91 | 9.96 | -1.48% | 0.58 | 2.70% |
| 2026-03-30 | 10.06 | 10.16 | 9.92 | 10.11 | +0.20% | 0.53 | 2.51% |
| 2026-03-27 | 9.85 | 10.12 | 9.73 | 10.09 | +2.23% | 0.56 | 2.67% |
| 2026-03-26 | 10.10 | 10.22 | 9.73 | 9.87 | -2.28% | 0.69 | 3.27% |
| 2026-03-25 | 9.90 | 10.13 | 9.90 | 10.10 | +2.54% | 0.60 | 2.82% |
| 2026-03-24 | 9.54 | 9.85 | 9.40 | 9.85 | +5.57% | 0.73 | 3.56% |