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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.40 | 11.51 | 11.24 | 11.28 | -0.44% | 0.54 | 2.23% |
| 2026-02-12 | 11.62 | 11.62 | 11.27 | 11.33 | -2.07% | 0.93 | 3.86% |
| 2026-02-11 | 11.71 | 11.71 | 11.48 | 11.57 | -1.53% | 0.77 | 3.17% |
| 2026-02-10 | 11.56 | 11.78 | 11.45 | 11.75 | +1.12% | 1.27 | 5.16% |
| 2026-02-09 | 11.70 | 11.72 | 11.50 | 11.62 | +0.17% | 1.07 | 4.38% |
| 2026-02-06 | 11.61 | 11.77 | 11.42 | 11.60 | -0.43% | 1.22 | 4.97% |
| 2026-02-05 | 11.54 | 11.86 | 11.52 | 11.65 | -0.09% | 1.89 | 7.66% |
| 2026-02-04 | 11.42 | 11.80 | 11.40 | 11.66 | +3.37% | 2.35 | 9.56% |
| 2026-02-03 | 11.18 | 11.32 | 11.03 | 11.28 | +1.35% | 0.88 | 3.74% |
| 2026-02-02 | 11.03 | 11.40 | 10.93 | 11.13 | +0.18% | 1.26 | 5.30% |
| 2026-01-30 | 11.11 | 11.29 | 10.98 | 11.11 | -0.54% | 1.06 | 4.49% |
| 2026-01-29 | 10.88 | 11.17 | 10.80 | 11.17 | +2.20% | 0.92 | 3.94% |
| 2026-01-28 | 11.07 | 11.15 | 10.88 | 10.93 | -1.26% | 0.70 | 3.02% |
| 2026-01-27 | 11.25 | 11.25 | 10.89 | 11.07 | -1.77% | 0.81 | 3.47% |
| 2026-01-26 | 11.25 | 11.33 | 11.10 | 11.27 | +0.18% | 0.77 | 3.27% |
| 2026-01-23 | 11.22 | 11.29 | 11.13 | 11.25 | +0.27% | 0.72 | 3.04% |
| 2026-01-22 | 11.09 | 11.22 | 10.98 | 11.22 | +1.45% | 0.81 | 3.42% |
| 2026-01-21 | 11.00 | 11.16 | 10.85 | 11.06 | -0.27% | 0.86 | 3.68% |
| 2026-01-20 | 11.23 | 11.34 | 11.03 | 11.09 | -2.38% | 1.18 | 5.01% |
| 2026-01-19 | 10.84 | 11.38 | 10.71 | 11.36 | +4.70% | 2.08 | 8.80% |