庄园牧场 (002910) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	9.34	9.54	0.19	2.03%	9.11	9.70	52454	4949	3.07%
2026-06-04	9.50	9.35	-0.18	-1.89%	9.21	9.63	48549	4528	2.84%
2026-06-03	9.79	9.53	-0.27	-2.76%	9.46	9.84	48739	4676	2.85%
2026-06-02	10.30	9.80	-0.50	-4.85%	9.71	10.36	62472	6170	3.65%
2026-06-01	9.91	10.30	0.37	3.73%	9.55	10.35	53527	5459	3.13%
2026-05-29	9.98	9.93	-0.13	-1.29%	9.88	10.27	52953	5339	3.10%
2026-05-28	9.99	10.06	0.02	0.20%	9.85	10.20	43118	4324	2.52%
2026-05-27	10.22	10.04	-0.16	-1.57%	9.66	10.25	64390	6392	3.76%
2026-05-26	10.41	10.20	-0.25	-2.39%	10.10	10.49	60624	6232	3.54%
2026-05-25	10.57	10.45	-0.16	-1.51%	10.28	10.80	47597	4991	2.78%
2026-05-22	10.51	10.61	0.26	2.51%	10.21	10.68	50572	5291	2.96%
2026-05-21	10.90	10.35	-0.53	-4.87%	10.30	11.04	50413	5374	2.95%
2026-05-20	11.05	10.88	-0.13	-1.18%	10.71	11.07	37723	4108	2.21%
2026-05-19	11.26	11.01	-0.13	-1.17%	10.93	11.31	46590	5173	2.72%
2026-05-18	11.08	11.14	0.17	1.55%	10.86	11.20	48091	5312	2.81%
2026-05-15	11.29	10.97	-0.26	-2.32%	10.77	11.30	56616	6273	3.31%
2026-05-14	11.19	11.23	0.03	0.27%	11.07	11.41	53223	5996	3.11%
2026-05-13	11.21	11.20	0.02	0.18%	11.11	11.34	40361	4519	2.36%
2026-05-12	11.48	11.18	-0.32	-2.78%	11.16	11.58	40088	4539	2.34%
2026-05-11	11.44	11.50	0.01	0.09%	11.35	11.60	43711	5016	2.56%
2026-05-08	11.48	11.49	0.06	0.52%	11.34	11.51	41981	4797	2.45%
2026-05-07	11.40	11.43	0.02	0.18%	11.30	11.63	67617	7783	3.95%
2026-05-06	11.35	11.41	0.10	0.88%	11.31	11.49	74129	8457	4.33%
2026-04-30	11.09	11.31	0.24	2.17%	11.07	11.42	56858	6424	3.32%
2026-04-29	10.74	11.07	0.33	3.07%	10.61	11.14	69734	7649	4.08%
2026-04-28	10.90	10.74	-0.10	-0.92%	10.65	10.93	46067	4968	2.69%
2026-04-27	10.59	10.84	0.14	1.31%	10.44	10.88	47747	5093	2.79%
2026-04-24	10.35	10.70	-0.01	-0.09%	10.35	10.77	36821	3904	2.15%
2026-04-23	10.63	10.71	0.10	0.94%	10.50	10.79	37690	4016	2.20%
2026-04-22	10.71	10.61	-0.09	-0.84%	10.60	10.90	26403	2813	1.54%
2026-04-21	10.80	10.70	-0.10	-0.93%	10.63	10.88	30251	3246	1.77%
2026-04-20	10.66	10.80	0.14	1.31%	10.51	10.80	29888	3202	1.75%
2026-04-17	10.77	10.66	-0.11	-1.02%	10.55	10.80	32677	3483	1.91%
2026-04-16	10.55	10.77	0.25	2.38%	10.41	10.81	35314	3766	2.06%
2026-04-15	10.71	10.52	-0.09	-0.85%	10.52	10.75	26535	2807	1.55%
2026-04-14	10.79	10.61	-0.11	-1.03%	10.44	10.79	34295	3627	2.00%
2026-04-13	10.63	10.72	0.08	0.75%	10.50	10.72	39976	4247	2.34%
2026-04-10	10.75	10.64	-0.07	-0.65%	10.63	10.85	32962	3538	1.93%
2026-04-09	10.88	10.71	-0.17	-1.56%	10.65	10.92	41427	4453	2.42%
2026-04-08	10.81	10.88	0.31	2.93%	10.57	10.93	49117	5324	2.87%
2026-04-07	10.17	10.57	0.37	3.63%	10.00	10.62	64850	6781	3.79%
2026-04-03	10.80	10.20	-0.56	-5.20%	10.16	10.80	54993	5691	3.21%
2026-04-02	11.00	10.76	-0.23	-2.09%	10.61	11.06	46052	4975	2.69%
2026-04-01	11.26	10.99	-0.11	-0.99%	10.85	11.30	49528	5464	2.90%
2026-03-31	11.36	11.10	-0.22	-1.94%	11.10	11.49	47783	5396	2.79%
2026-03-30	11.14	11.32	0.08	0.71%	11.01	11.36	36755	4135	2.15%
2026-03-27	10.86	11.24	0.18	1.63%	10.86	11.34	45150	5052	2.64%
2026-03-26	11.25	11.06	-0.14	-1.25%	10.95	11.35	40187	4474	2.35%
2026-03-25	11.04	11.20	0.27	2.47%	10.92	11.23	58383	6505	3.41%
2026-03-24	10.52	10.93	0.63	6.12%	10.41	11.18	80077	8589	4.68%
2026-03-23	10.72	10.30	-0.66	-6.02%	10.16	10.81	79899	8380	4.67%
2026-03-20	11.37	10.96	-0.32	-2.84%	10.90	11.38	58920	6531	3.44%
2026-03-19	11.64	11.28	-0.38	-3.26%	11.22	11.70	47387	5407	2.77%
2026-03-18	11.56	11.66	0.14	1.22%	11.35	11.68	40944	4714	2.39%
2026-03-17	11.80	11.52	-0.25	-2.12%	11.49	11.85	39601	4627	2.32%
2026-03-16	11.64	11.77	0.02	0.17%	11.61	11.99	47059	5549	2.75%
2026-03-13	11.68	11.75	0.14	1.21%	11.55	11.93	50986	6009	2.98%
2026-03-12	12.01	11.61	-0.43	-3.57%	11.60	12.04	54985	6466	3.21%
2026-03-11	12.18	12.04	-0.09	-0.74%	11.91	12.19	43629	5250	2.55%
2026-03-10	12.13	12.13	0.19	1.59%	11.94	12.14	53002	6386	3.10%
2026-03-09	12.07	11.94	-0.28	-2.29%	11.81	12.19	68008	8136	3.98%
2026-03-06	11.61	12.22	0.66	5.71%	11.61	12.25	90278	10851	5.28%
2026-03-05	11.65	11.56	0.12	1.05%	11.49	11.80	54042	6296	3.16%
2026-03-04	11.36	11.44	-0.03	-0.26%	11.23	11.56	58043	6614	3.39%
2026-03-03	11.78	11.47	-0.16	-1.38%	11.40	11.86	76409	8924	4.47%
2026-03-02	11.85	11.63	-0.43	-3.57%	11.51	11.97	77404	9063	4.52%
2026-02-27	11.99	12.06	0.08	0.67%	11.96	12.12	50246	6041	2.94%
2026-02-26	12.17	11.98	-0.18	-1.48%	11.93	12.26	57879	6969	3.38%