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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.95 | 12.17 | 11.80 | 11.96 | -0.08% | 1.21 | 4.79% |
| 2025-09-15 | 11.75 | 11.99 | 11.70 | 11.97 | +1.27% | 1.24 | 4.93% |
| 2025-09-12 | 11.94 | 12.08 | 11.79 | 11.82 | -1.17% | 1.21 | 4.81% |
| 2025-09-11 | 11.89 | 11.98 | 11.70 | 11.96 | +0.08% | 1.45 | 5.79% |
| 2025-09-10 | 11.57 | 11.98 | 11.47 | 11.95 | +3.02% | 1.86 | 7.46% |
| 2025-09-09 | 11.66 | 11.80 | 11.49 | 11.60 | -0.85% | 1.08 | 4.40% |
| 2025-09-08 | 11.52 | 11.90 | 11.52 | 11.70 | +1.21% | 1.37 | 5.54% |
| 2025-09-05 | 11.53 | 11.60 | 11.08 | 11.56 | -0.43% | 1.64 | 6.83% |
| 2025-09-04 | 11.25 | 11.87 | 11.19 | 11.61 | +2.74% | 2.05 | 8.38% |
| 2025-09-03 | 11.81 | 11.96 | 11.22 | 11.30 | -4.48% | 1.36 | 5.55% |
| 2025-09-02 | 11.80 | 12.02 | 11.64 | 11.83 | -0.25% | 1.51 | 6.03% |
| 2025-09-01 | 11.66 | 11.93 | 11.55 | 11.86 | +1.45% | 1.25 | 5.02% |
| 2025-08-29 | 11.68 | 11.98 | 11.62 | 11.69 | -0.09% | 1.48 | 5.92% |
| 2025-08-28 | 11.79 | 12.03 | 11.23 | 11.70 | -1.35% | 2.18 | 8.86% |
| 2025-08-27 | 12.15 | 12.28 | 11.81 | 11.86 | -3.10% | 2.40 | 9.39% |
| 2025-08-26 | 12.41 | 12.58 | 12.22 | 12.24 | -2.55% | 2.31 | 8.81% |
| 2025-08-25 | 12.30 | 12.66 | 12.28 | 12.56 | +1.13% | 2.57 | 9.77% |
| 2025-08-22 | 12.40 | 12.50 | 12.21 | 12.42 | +0.08% | 1.79 | 6.87% |
| 2025-08-21 | 12.59 | 12.76 | 12.33 | 12.41 | -2.28% | 2.90 | 10.92% |
| 2025-08-20 | 12.41 | 13.04 | 12.31 | 12.70 | +1.44% | 4.16 | 15.57% |