庄园牧场

002910
🏛️ 中国 →
9.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.37 9.38 9.22 9.30 373.3K
09:35 9.30 9.38 9.29 9.37 144.1K
09:40 9.37 9.40 9.31 9.39 112.4K
09:45 9.40 9.41 9.32 9.32 154.1K
09:50 9.33 9.36 9.32 9.33 101.6K
09:55 9.34 9.34 9.28 9.33 128.0K
10:00 9.33 9.37 9.32 9.37 86.3K
10:05 9.37 9.44 9.37 9.44 74.7K
10:10 9.44 9.49 9.43 9.48 225.9K
10:15 9.48 9.55 9.47 9.54 317.9K
10:20 9.54 9.59 9.53 9.57 392.1K
10:25 9.57 9.61 9.57 9.60 224.0K
10:30 9.59 9.59 9.54 9.56 155.4K
10:35 9.56 9.56 9.53 9.55 104.7K
10:40 9.56 9.56 9.54 9.54 26.3K
10:45 9.54 9.56 9.54 9.54 55.3K
10:50 9.54 9.55 9.54 9.54 29.3K
10:55 9.55 9.56 9.54 9.55 85.6K
11:00 9.54 9.54 9.53 9.54 37.5K
11:05 9.54 9.55 9.53 9.54 33.8K
11:10 9.55 9.56 9.54 9.55 29.8K
11:15 9.56 9.56 9.54 9.54 50.8K
11:20 9.55 9.56 9.55 9.56 48.0K
11:25 9.57 9.57 9.56 9.57 18.8K
13:00 9.57 9.57 9.53 9.53 124.9K
13:05 9.53 9.57 9.53 9.56 43.5K
13:10 9.55 9.56 9.54 9.55 32.0K
13:15 9.55 9.55 9.53 9.55 31.1K
13:20 9.55 9.55 9.53 9.54 34.1K
13:25 9.54 9.55 9.53 9.53 36.1K
13:30 9.54 9.55 9.53 9.54 56.0K
13:35 9.54 9.54 9.53 9.53 36.8K
13:40 9.53 9.53 9.52 9.52 43.6K
13:45 9.52 9.55 9.52 9.55 92.6K
13:50 9.55 9.55 9.53 9.53 69.5K
13:55 9.54 9.55 9.51 9.51 52.2K
14:00 9.51 9.53 9.50 9.53 58.0K
14:05 9.53 9.54 9.51 9.54 45.2K
14:10 9.53 9.54 9.52 9.52 45.5K
14:15 9.53 9.54 9.52 9.53 60.5K
14:20 9.53 9.54 9.52 9.53 55.8K
14:25 9.53 9.54 9.52 9.53 37.1K
14:30 9.54 9.54 9.49 9.52 85.0K
14:35 9.52 9.52 9.46 9.50 74.2K
14:40 9.51 9.52 9.50 9.52 37.8K
14:45 9.52 9.52 9.50 9.51 100.2K
14:50 9.51 9.51 9.49 9.50 106.0K
14:55 9.52 9.53 9.48 9.51 74.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.38 9.61 9.22 9.50 4.5M
2025-09-25 9.47 9.62 9.32 9.37 3.7M
2025-09-24 9.24 9.48 9.10 9.45 5.0M
2025-09-23 9.31 9.33 8.95 9.24 6.1M
2025-09-22 9.52 9.54 9.21 9.27 5.1M
2025-09-19 9.71 9.73 9.45 9.54 4.1M
2025-09-18 9.97 9.98 9.60 9.69 5.1M
2025-09-17 10.05 10.09 9.91 9.93 4.2M
2025-09-16 10.00 10.06 9.88 10.05 4.1M
2025-09-15 10.06 10.11 9.90 9.96 3.8M
2025-09-12 10.26 10.37 10.01 10.03 6.0M
2025-09-11 10.05 10.26 9.89 10.26 6.9M
2025-09-10 9.91 10.07 9.80 10.03 4.8M
2025-09-09 9.92 9.95 9.76 9.86 4.0M
2025-09-08 9.66 9.92 9.66 9.91 5.6M
2025-09-05 9.74 9.79 9.38 9.70 5.9M
2025-09-04 9.40 9.89 9.39 9.73 8.8M
2025-09-03 9.82 9.94 9.35 9.44 6.0M
2025-09-02 9.86 9.92 9.62 9.83 7.0M
2025-09-01 9.66 9.98 9.56 9.89 7.1M
2025-08-29 9.74 9.90 9.64 9.71 6.8M
2025-08-28 9.83 10.07 9.38 9.75 11.4M
2025-08-27 10.21 10.31 9.83 9.83 9.8M
2025-08-26 10.27 10.38 10.16 10.23 7.5M
2025-08-25 10.33 10.38 10.18 10.28 7.9M
2025-08-22 10.34 10.40 10.12 10.33 9.7M
2025-08-21 10.40 10.52 10.30 10.38 8.7M
2025-08-20 10.35 10.47 10.21 10.42 10.5M
2025-08-19 9.95 10.47 9.86 10.35 18.6M
2025-08-18 9.90 10.04 9.84 9.86 7.7M
2025-08-15 9.88 9.90 9.71 9.76 7.2M
2025-08-14 10.10 10.15 9.78 9.81 8.4M
2025-08-13 10.30 10.40 10.08 10.09 7.4M
2025-08-12 10.35 10.35 10.15 10.26 6.1M
2025-08-11 10.10 10.29 10.10 10.24 7.3M
2025-08-08 10.15 10.15 9.94 10.14 8.2M
2025-08-07 10.09 10.16 9.98 10.12 8.4M
2025-08-06 10.21 10.22 9.99 10.05 7.4M
2025-08-05 10.06 10.20 10.03 10.11 8.4M
2025-08-04 9.95 10.09 9.75 10.06 8.3M
2025-08-01 10.00 10.14 9.87 10.00 10.0M
2025-07-31 10.38 10.42 9.97 10.02 18.4M
2025-07-30 10.10 10.68 9.91 10.52 25.0M
2025-07-29 10.71 11.00 10.08 10.20 26.8M
2025-07-28 9.96 10.43 9.94 10.33 17.2M
2025-07-25 10.15 10.19 9.92 9.96 10.6M
2025-07-24 9.95 10.18 9.87 10.07 15.3M
2025-07-23 10.16 10.21 9.91 9.92 18.1M
2025-07-22 9.83 10.70 9.75 10.16 33.8M
2025-07-21 9.95 10.13 9.82 9.87 20.8M
2025-07-18 10.27 10.43 9.68 9.94 37.1M
2025-07-17 9.67 10.57 9.67 10.57 9.7M
2025-07-16 9.45 9.63 9.37 9.61 4.8M
2025-07-15 9.58 9.59 9.20 9.43 4.7M
2025-07-14 9.49 9.61 9.40 9.59 3.8M
2025-07-11 9.50 9.58 9.34 9.49 3.6M
2025-07-10 9.50 9.58 9.39 9.48 3.9M
2025-07-09 9.61 9.66 9.49 9.54 3.5M
2025-07-08 9.53 9.63 9.43 9.58 4.7M
2025-07-07 9.45 9.59 9.38 9.53 5.1M
2025-07-04 9.59 9.66 9.45 9.51 4.1M
2025-07-03 9.62 9.63 9.49 9.60 4.1M
2025-07-02 9.57 9.63 9.46 9.60 4.8M
2025-07-01 9.47 9.65 9.40 9.57 6.1M
2025-06-30 9.36 9.44 9.28 9.42 4.6M
2025-06-27 9.25 9.55 9.19 9.32 5.9M
2025-06-26 9.17 9.26 9.11 9.21 4.1M
2025-06-25 9.26 9.30 9.03 9.17 5.2M
2025-06-24 8.94 9.18 8.94 9.15 5.6M
2025-06-23 8.72 8.97 8.60 8.94 4.6M
2025-06-20 8.80 8.94 8.71 8.75 3.7M
2025-06-19 9.02 9.03 8.76 8.82 4.4M
2025-06-18 9.09 9.20 8.98 8.99 4.5M
2025-06-17 9.19 9.43 9.10 9.16 6.4M
2025-06-16 9.08 9.27 9.00 9.17 5.4M
2025-06-13 9.30 9.33 9.05 9.10 6.5M
2025-06-12 9.31 9.40 9.25 9.35 6.5M
2025-06-11 9.40 9.49 9.31 9.35 5.1M
2025-06-10 9.50 9.55 9.23 9.43 7.1M
2025-06-09 9.37 9.50 9.31 9.50 7.2M
2025-06-06 9.39 9.51 9.27 9.37 6.4M
2025-06-05 9.56 9.64 9.36 9.37 7.9M
2025-06-04 9.30 9.56 9.27 9.55 8.4M
2025-06-03 9.10 9.35 9.02 9.26 6.0M
2025-05-30 9.46 9.54 9.09 9.17 9.5M
2025-05-29 9.32 9.55 9.25 9.46 10.7M
2025-05-28 9.27 9.56 9.21 9.40 11.1M
2025-05-27 9.12 9.50 9.12 9.34 10.5M
2025-05-26 8.98 9.24 8.92 9.11 4.4M
2025-05-23 9.22 9.26 8.94 8.97 7.7M
2025-05-22 9.34 9.47 9.17 9.21 6.3M
2025-05-21 9.52 9.60 9.40 9.43 7.7M
2025-05-20 9.34 9.54 9.34 9.52 9.5M
2025-05-19 9.05 9.31 9.01 9.29 7.2M
2025-05-16 9.08 9.13 8.93 9.07 6.6M
2025-05-15 8.90 9.10 8.83 9.05 8.3M
2025-05-14 8.94 9.01 8.83 8.90 6.1M
2025-05-13 9.07 9.14 8.93 8.94 5.4M
2025-05-12 9.07 9.08 8.92 8.99 5.9M
2025-05-09 9.20 9.20 8.95 9.01 7.4M
2025-05-08 8.95 9.20 8.86 9.14 9.3M
2025-05-07 8.96 9.05 8.84 8.96 12.3M
2025-05-06 8.69 8.83 8.60 8.81 10.3M
2025-04-30 8.52 8.67 8.47 8.54 9.3M
2025-04-29 8.22 8.63 8.20 8.46 12.2M
2025-04-28 8.32 8.46 8.12 8.27 12.1M
2025-04-25 8.85 8.85 8.49 8.49 19.3M
2025-04-24 9.13 9.60 8.69 9.12 32.6M
2025-04-23 10.70 10.70 9.66 9.66 32.4M
2025-04-22 9.65 10.73 9.51 10.73 17.3M
2025-04-21 9.18 9.90 9.10 9.75 25.7M
2025-04-18 9.20 9.99 8.92 9.42 26.8M
2025-04-17 9.03 9.34 8.96 9.28 14.4M
2025-04-16 9.11 9.29 8.93 9.19 13.8M
2025-04-15 9.18 9.56 9.02 9.22 23.2M
2025-04-14 8.75 9.24 8.73 9.12 14.8M
2025-04-11 8.85 9.05 8.71 8.72 16.2M
2025-04-10 8.35 9.27 8.35 9.02 24.2M
2025-04-09 8.17 8.50 7.56 8.43 14.9M
2025-04-08 7.49 8.39 7.49 8.18 15.0M
2025-04-07 8.45 8.45 7.83 7.83 8.9M
2025-04-03 8.52 8.70 8.50 8.70 5.5M
2025-04-02 8.73 8.74 8.61 8.61 4.1M
2025-04-01 8.64 8.81 8.64 8.65 5.8M
2025-03-31 8.64 8.65 8.35 8.54 7.1M
2025-03-28 8.82 8.90 8.63 8.67 6.5M
2025-03-27 8.91 9.08 8.83 8.86 7.4M
2025-03-26 8.78 9.02 8.72 8.92 8.9M
2025-03-25 8.81 8.96 8.61 8.86 11.1M
2025-03-24 9.15 9.16 8.60 8.81 12.1M
2025-03-21 9.30 9.33 9.11 9.15 13.1M
2025-03-20 9.54 9.79 9.38 9.38 17.3M
2025-03-19 9.62 9.64 9.41 9.51 14.2M
2025-03-18 9.78 9.84 9.53 9.63 23.5M
2025-03-17 10.02 10.36 9.74 9.80 44.1M
2025-03-14 9.13 9.96 9.13 9.96 32.9M
2025-03-13 9.22 9.26 8.98 9.05 14.6M
2025-03-12 9.37 9.37 9.21 9.29 15.2M
2025-03-11 9.22 9.39 9.15 9.32 14.7M
2025-03-10 9.13 9.30 9.13 9.30 15.1M
2025-03-07 9.30 9.36 9.13 9.19 21.0M
2025-03-06 9.26 9.45 9.20 9.41 28.0M
2025-03-05 9.38 9.45 9.12 9.33 35.8M
2025-03-04 9.60 9.92 9.60 9.60 22.2M
2025-03-03 12.46 12.59 10.67 10.67 44.7M
2025-02-28 14.47 14.47 11.84 11.86 65.9M
2025-02-27 13.15 13.15 13.15 13.15 8.3M
2025-02-26 11.95 11.95 10.30 11.95 41.5M
2025-02-25 10.86 10.86 10.86 10.86 2.4M
2025-02-24 9.87 9.87 9.87 9.87 7.1M
2025-02-21 8.13 8.97 8.02 8.97 17.3M
2025-02-20 8.06 8.15 7.91 8.15 4.5M
2025-02-19 7.70 8.01 7.68 8.00 5.9M
2025-02-18 7.73 7.85 7.68 7.72 8.9M
2025-02-17 8.00 8.82 7.82 7.94 14.8M
2025-02-14 8.19 8.21 8.00 8.02 3.2M
2025-02-13 8.27 8.40 8.12 8.19 3.3M
2025-02-12 8.24 8.28 8.10 8.28 3.9M
2025-02-11 8.04 8.26 7.98 8.25 6.7M
2025-02-10 7.85 8.10 7.79 8.10 4.1M
2025-02-07 7.69 7.94 7.56 7.86 7.0M
2025-02-06 7.36 7.61 7.22 7.61 5.1M
2025-02-05 7.36 7.49 7.23 7.35 3.9M
2025-01-27 7.31 7.59 7.28 7.28 6.0M
2025-01-24 7.21 7.32 7.13 7.24 3.7M
2025-01-23 7.60 7.68 7.27 7.28 8.8M
2025-01-22 7.31 7.65 7.10 7.58 11.4M
2025-01-21 7.27 7.44 7.21 7.31 6.3M
2025-01-20 7.15 7.36 7.01 7.28 5.8M
2025-01-17 7.16 7.20 6.96 7.13 5.6M
2025-01-16 7.20 7.36 7.06 7.15 6.7M
2025-01-15 7.41 7.44 7.12 7.16 12.5M
2025-01-14 7.02 7.77 7.02 7.45 18.3M
2025-01-13 7.60 7.69 6.91 7.06 11.3M
2025-01-10 7.35 7.73 7.20 7.68 12.8M
2025-01-09 7.00 7.47 6.92 7.42 7.5M
2025-01-08 6.87 7.06 6.70 7.03 5.7M
2025-01-07 6.66 6.94 6.63 6.94 4.5M
2025-01-06 6.77 6.90 6.45 6.71 6.8M
2025-01-03 7.37 7.57 6.82 6.85 12.6M
2025-01-02 7.46 8.28 7.35 7.38 15.1M