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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.75 | 9.86 | 9.23 | 9.33 | -6.79% | 0.96 | 4.75% |
| 2026-03-20 | 10.45 | 10.52 | 9.98 | 10.01 | -3.93% | 0.76 | 3.51% |
| 2026-03-19 | 10.64 | 10.78 | 10.38 | 10.42 | -3.16% | 0.58 | 2.58% |
| 2026-03-18 | 10.70 | 10.78 | 10.55 | 10.76 | +0.94% | 0.51 | 2.26% |
| 2026-03-17 | 10.89 | 11.00 | 10.64 | 10.66 | -2.20% | 0.58 | 2.52% |
| 2026-03-16 | 10.81 | 11.13 | 10.80 | 10.90 | +0.46% | 0.75 | 3.26% |
| 2026-03-13 | 10.93 | 11.05 | 10.81 | 10.85 | -0.73% | 0.52 | 2.25% |
| 2026-03-12 | 11.17 | 11.25 | 10.90 | 10.93 | -1.80% | 0.68 | 2.92% |
| 2026-03-11 | 11.07 | 11.21 | 11.01 | 11.13 | +0.72% | 0.62 | 2.64% |
| 2026-03-10 | 10.98 | 11.08 | 10.88 | 11.05 | +1.19% | 0.67 | 2.87% |
| 2026-03-09 | 10.90 | 11.13 | 10.75 | 10.92 | -0.64% | 0.97 | 4.20% |
| 2026-03-06 | 10.56 | 10.99 | 10.55 | 10.99 | +3.29% | 1.00 | 4.39% |
| 2026-03-05 | 10.90 | 11.03 | 10.50 | 10.64 | -2.21% | 1.33 | 5.84% |
| 2026-03-04 | 10.78 | 10.94 | 10.60 | 10.88 | +0.83% | 1.03 | 4.49% |
| 2026-03-03 | 11.09 | 11.26 | 10.74 | 10.79 | -2.18% | 0.89 | 3.85% |
| 2026-03-02 | 11.43 | 11.54 | 11.03 | 11.03 | -4.67% | 1.15 | 4.86% |
| 2026-02-27 | 11.58 | 11.68 | 11.46 | 11.57 | +0.35% | 0.83 | 3.40% |
| 2026-02-26 | 11.65 | 11.77 | 11.48 | 11.53 | -0.17% | 0.61 | 2.50% |
| 2026-02-25 | 11.62 | 11.75 | 11.52 | 11.55 | -0.60% | 0.71 | 2.90% |
| 2026-02-24 | 11.33 | 11.65 | 11.28 | 11.62 | +3.01% | 0.83 | 3.41% |