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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.28 | 11.50 | 11.17 | 11.18 | -0.71% | 1.00 | 4.18% |
| 2025-10-21 | 11.24 | 11.27 | 11.12 | 11.26 | +0.27% | 0.62 | 2.62% |
| 2025-10-20 | 11.05 | 11.24 | 10.91 | 11.23 | +2.93% | 0.75 | 3.20% |
| 2025-10-17 | 10.96 | 11.14 | 10.89 | 10.91 | -0.82% | 0.64 | 2.76% |
| 2025-10-16 | 11.17 | 11.34 | 10.98 | 11.00 | -2.48% | 0.77 | 3.30% |
| 2025-10-15 | 11.21 | 11.44 | 11.10 | 11.28 | +0.36% | 1.13 | 4.76% |
| 2025-10-14 | 11.18 | 11.30 | 11.13 | 11.24 | -0.09% | 0.91 | 3.83% |
| 2025-10-13 | 11.00 | 11.46 | 10.87 | 11.25 | +0.90% | 1.14 | 4.78% |
| 2025-10-10 | 10.85 | 11.27 | 10.76 | 11.15 | +2.20% | 1.10 | 4.67% |
| 2025-10-09 | 10.86 | 11.00 | 10.74 | 10.91 | +0.46% | 0.79 | 3.43% |
| 2025-09-30 | 10.89 | 10.91 | 10.79 | 10.86 | 0.00% | 0.48 | 2.11% |
| 2025-09-29 | 10.75 | 10.86 | 10.48 | 10.86 | +0.84% | 0.64 | 2.81% |
| 2025-09-26 | 10.82 | 10.94 | 10.72 | 10.77 | +0.09% | 0.59 | 2.58% |
| 2025-09-25 | 10.96 | 11.02 | 10.72 | 10.76 | -2.36% | 0.76 | 3.30% |
| 2025-09-24 | 10.95 | 11.03 | 10.83 | 11.02 | +0.36% | 0.76 | 3.27% |
| 2025-09-23 | 11.15 | 11.23 | 10.76 | 10.98 | -2.14% | 0.97 | 4.18% |
| 2025-09-22 | 11.47 | 11.55 | 11.16 | 11.22 | -2.35% | 0.90 | 3.80% |
| 2025-09-19 | 11.39 | 11.92 | 11.35 | 11.49 | +0.70% | 1.37 | 5.57% |
| 2025-09-18 | 11.72 | 11.72 | 11.31 | 11.41 | -2.48% | 1.32 | 5.40% |
| 2025-09-17 | 11.92 | 12.00 | 11.68 | 11.70 | -2.17% | 1.27 | 5.09% |