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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.92 | 10.92 | 10.66 | 10.85 | +0.09% | 0.87 | 3.81% |
| 2026-01-15 | 11.02 | 11.08 | 10.80 | 10.84 | -1.90% | 0.87 | 3.78% |
| 2026-01-14 | 11.10 | 11.15 | 10.82 | 11.05 | -0.45% | 1.20 | 5.17% |
| 2026-01-13 | 11.30 | 11.42 | 11.03 | 11.10 | -1.68% | 1.19 | 5.00% |
| 2026-01-12 | 11.02 | 11.30 | 10.91 | 11.29 | +2.92% | 1.44 | 6.14% |
| 2026-01-09 | 10.85 | 11.00 | 10.85 | 10.97 | +0.64% | 0.96 | 4.15% |
| 2026-01-08 | 10.79 | 10.94 | 10.68 | 10.90 | +0.74% | 0.88 | 3.86% |
| 2026-01-07 | 10.95 | 10.97 | 10.77 | 10.82 | -1.19% | 0.86 | 3.74% |
| 2026-01-06 | 10.78 | 11.04 | 10.73 | 10.95 | +1.58% | 0.99 | 4.31% |
| 2026-01-05 | 10.73 | 10.86 | 10.70 | 10.78 | +0.28% | 0.73 | 3.19% |
| 2025-12-31 | 10.72 | 10.77 | 10.51 | 10.75 | +0.56% | 0.88 | 3.89% |
| 2025-12-30 | 11.00 | 11.02 | 10.65 | 10.69 | -2.29% | 1.13 | 4.97% |
| 2025-12-29 | 11.01 | 11.10 | 10.85 | 10.94 | -2.84% | 1.31 | 5.65% |
| 2025-12-26 | 11.24 | 11.38 | 11.12 | 11.26 | -0.79% | 1.43 | 6.00% |
| 2025-12-25 | 11.48 | 11.88 | 11.14 | 11.35 | +0.53% | 1.70 | 7.09% |
| 2025-12-24 | 11.13 | 11.66 | 10.94 | 11.29 | -2.34% | 2.40 | 10.16% |
| 2025-12-23 | 12.04 | 12.21 | 11.34 | 11.56 | -2.36% | 2.93 | 11.90% |
| 2025-12-22 | 11.62 | 11.92 | 11.60 | 11.84 | -0.50% | 2.10 | 8.45% |
| 2025-12-19 | 11.28 | 11.95 | 10.98 | 11.90 | +6.25% | 3.05 | 12.47% |
| 2025-12-18 | 10.84 | 11.45 | 10.67 | 11.20 | +3.23% | 2.24 | 9.49% |