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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.75 | 11.25 | 10.48 | 10.85 | 0.00% | 2.15 | 9.38% |
| 2025-12-16 | 10.72 | 11.67 | 10.71 | 10.85 | +0.09% | 2.12 | 9.08% |
| 2025-12-15 | 10.45 | 11.09 | 10.45 | 10.84 | +4.43% | 1.75 | 7.67% |
| 2025-12-12 | 10.50 | 10.67 | 10.33 | 10.38 | -1.42% | 0.88 | 3.96% |
| 2025-12-11 | 11.09 | 11.09 | 10.52 | 10.53 | -5.14% | 1.37 | 6.03% |
| 2025-12-10 | 11.56 | 11.68 | 11.05 | 11.10 | -3.14% | 1.36 | 5.72% |
| 2025-12-09 | 11.16 | 11.55 | 10.99 | 11.46 | +2.69% | 1.31 | 5.46% |
| 2025-12-08 | 11.12 | 11.28 | 11.08 | 11.16 | +0.27% | 0.70 | 2.96% |
| 2025-12-05 | 11.07 | 11.17 | 10.89 | 11.13 | +0.45% | 0.80 | 3.43% |
| 2025-12-04 | 11.55 | 11.65 | 11.03 | 11.08 | -4.32% | 0.93 | 3.91% |
| 2025-12-03 | 11.56 | 11.73 | 11.42 | 11.58 | +0.17% | 0.76 | 3.10% |
| 2025-12-02 | 11.59 | 11.62 | 11.38 | 11.56 | -0.77% | 0.69 | 2.82% |
| 2025-12-01 | 11.51 | 11.81 | 11.46 | 11.65 | +0.69% | 1.15 | 4.65% |
| 2025-11-28 | 11.14 | 11.58 | 11.02 | 11.57 | +3.86% | 1.31 | 5.42% |
| 2025-11-27 | 11.07 | 11.25 | 10.95 | 11.14 | -0.98% | 0.77 | 3.28% |
| 2025-11-26 | 11.18 | 11.39 | 11.12 | 11.25 | +0.63% | 0.95 | 4.00% |
| 2025-11-25 | 11.17 | 11.24 | 10.93 | 11.18 | +1.27% | 0.67 | 2.86% |
| 2025-11-24 | 10.98 | 11.20 | 10.86 | 11.04 | +2.03% | 0.74 | 3.18% |
| 2025-11-21 | 11.14 | 11.51 | 10.79 | 10.82 | -4.92% | 1.11 | 4.76% |
| 2025-11-20 | 12.00 | 12.00 | 11.26 | 11.38 | -2.23% | 1.14 | 4.67% |