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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.69 | 11.74 | 11.46 | 11.64 | -0.51% | 0.79 | 3.23% |
| 2025-11-18 | 11.83 | 11.90 | 11.54 | 11.70 | -1.10% | 0.90 | 3.65% |
| 2025-11-17 | 11.79 | 11.92 | 11.66 | 11.83 | +0.68% | 1.05 | 4.22% |
| 2025-11-14 | 12.02 | 12.16 | 11.75 | 11.75 | -2.16% | 1.33 | 5.27% |
| 2025-11-13 | 11.90 | 12.12 | 11.63 | 12.01 | +1.69% | 2.06 | 8.21% |
| 2025-11-12 | 12.45 | 12.73 | 11.77 | 11.81 | -1.50% | 2.53 | 9.94% |
| 2025-11-11 | 11.76 | 12.09 | 11.62 | 11.99 | +0.93% | 2.43 | 9.72% |
| 2025-11-10 | 11.37 | 11.93 | 11.26 | 11.88 | +5.04% | 2.35 | 9.48% |
| 2025-11-07 | 11.40 | 11.49 | 11.28 | 11.31 | -0.79% | 0.57 | 2.38% |
| 2025-11-06 | 11.52 | 11.52 | 11.33 | 11.40 | -1.13% | 0.73 | 3.02% |
| 2025-11-05 | 11.27 | 11.57 | 11.20 | 11.53 | +1.86% | 1.18 | 4.88% |
| 2025-11-04 | 11.35 | 11.42 | 11.24 | 11.32 | -0.18% | 0.62 | 2.61% |
| 2025-11-03 | 11.24 | 11.37 | 11.15 | 11.34 | +1.52% | 0.72 | 3.01% |
| 2025-10-31 | 11.03 | 11.23 | 11.01 | 11.17 | +0.99% | 0.74 | 3.15% |
| 2025-10-30 | 11.14 | 11.20 | 11.03 | 11.06 | -0.63% | 0.68 | 2.88% |
| 2025-10-29 | 11.22 | 11.23 | 11.05 | 11.13 | +0.18% | 0.68 | 2.90% |
| 2025-10-28 | 11.12 | 11.17 | 11.05 | 11.11 | -0.09% | 0.41 | 1.74% |
| 2025-10-27 | 11.01 | 11.17 | 11.01 | 11.12 | +0.63% | 0.55 | 2.33% |
| 2025-10-24 | 11.20 | 11.21 | 11.04 | 11.05 | -1.34% | 0.65 | 2.76% |
| 2025-10-23 | 11.06 | 11.23 | 11.06 | 11.20 | +0.18% | 0.63 | 2.67% |