庄园牧场（002910）历史行情

以下为庄园牧场近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.320	10.310	10.550	10.200	0.000	0.000%	7.47万	0.00亿	0.000%
2026-10-07	10.420	10.310	10.680	10.160	0.210	2.079%	941.23万	0.97亿	5.503%
2026-10-06	10.420	10.310	10.680	10.160	0.210	2.079%	941.23万	0.97亿	5.503%
2026-10-05	10.420	10.310	10.680	10.160	0.210	2.079%	941.23万	0.97亿	5.503%
2026-10-02	10.420	10.310	10.680	10.160	0.210	2.079%	941.23万	0.97亿	5.503%
2026-10-01	10.420	10.310	10.680	10.160	0.210	2.079%	941.23万	0.97亿	5.503%
2026-09-30	10.420	10.310	10.680	10.160	0.210	2.079%	9.41万	0.00亿	0.000%
2026-09-29	9.800	10.100	10.160	9.780	0.240	2.434%	5.97万	0.00亿	0.000%
2026-09-28	10.040	9.860	10.140	9.810	-0.120	-1.202%	4.96万	0.00亿	0.000%
2026-09-27	10.020	9.980	10.100	9.880	-0.050	-0.499%	385.76万	0.38亿	2.255%
2026-09-24	10.020	9.980	10.100	9.880	-0.050	-0.499%	3.86万	0.00亿	0.000%
2026-09-23	10.180	10.030	10.300	9.960	-0.150	-1.473%	4.57万	0.00亿	0.000%
2026-09-22	10.290	10.180	10.380	10.060	-0.040	-0.391%	6.31万	0.00亿	0.000%
2026-09-21	9.790	10.220	10.240	9.730	0.450	4.606%	6.58万	0.00亿	0.000%
2026-09-18	9.830	9.770	9.890	9.670	-0.010	-0.102%	5.35万	0.00亿	0.000%
2026-09-17	9.680	9.780	9.830	9.550	0.100	1.033%	6.04万	0.00亿	0.000%
2026-09-16	9.560	9.680	9.800	9.330	0.010	0.103%	6.73万	0.00亿	0.000%
2026-09-15	10.000	9.670	10.150	9.610	-0.390	-3.877%	8.31万	0.00亿	0.000%
2026-09-14	9.990	10.060	10.180	9.850	-0.020	-0.198%	7.79万	0.00亿	0.000%
2026-09-11	10.340	10.080	10.480	9.960	-0.380	-3.633%	12.82万	0.00亿	0.000%
2026-09-10	10.930	10.460	10.970	10.420	-0.510	-4.649%	20.25万	0.00亿	0.000%
2026-09-09	10.850	10.970	11.880	10.700	0.170	1.574%	27.58万	0.00亿	0.000%
2026-09-08	10.480	10.800	10.880	10.380	0.310	2.955%	11.40万	0.00亿	0.000%
2026-09-07	10.230	10.490	10.520	10.110	0.330	3.248%	7.07万	0.00亿	0.000%
2026-09-04	10.110	10.160	10.380	10.080	0.030	0.296%	5.32万	0.00亿	0.000%
2026-09-03	10.330	10.130	10.490	10.100	-0.200	-1.936%	5.27万	0.00亿	0.000%
2026-09-02	10.530	10.330	10.590	10.190	-0.270	-2.547%	8.25万	0.00亿	0.000%
2026-09-01	10.290	10.600	10.660	10.160	0.400	3.922%	9.24万	0.00亿	0.000%
2026-08-31	10.000	10.200	10.270	9.980	0.240	2.410%	8.93万	0.00亿	0.000%
2026-08-28	9.810	9.960	10.080	9.810	0.110	1.117%	7.53万	0.00亿	0.000%
2026-08-27	9.770	9.850	10.010	9.770	0.000	0.000%	5.38万	0.00亿	0.000%
2026-08-26	9.770	9.850	9.980	9.760	0.040	0.408%	4.55万	0.00亿	0.000%
2026-08-25	9.270	9.810	9.920	9.270	0.370	3.919%	7.98万	0.00亿	0.000%
2026-08-24	9.530	9.440	9.690	9.380	-0.080	-0.840%	4.91万	0.00亿	0.000%
2026-08-21	9.440	9.520	9.560	9.300	0.000	0.000%	5.54万	0.00亿	0.000%
2026-08-20	9.460	9.520	9.610	9.340	0.160	1.709%	5.30万	0.00亿	0.000%
2026-08-19	9.680	9.360	9.750	9.340	-0.410	-4.197%	7.48万	0.00亿	0.000%
2026-08-18	9.670	9.770	9.840	9.600	0.030	0.308%	7.01万	0.00亿	0.000%
2026-08-17	9.490	9.740	9.800	9.470	0.320	3.397%	7.52万	0.00亿	0.000%
2026-08-14	9.510	9.420	9.550	9.230	-0.090	-0.946%	8.05万	0.00亿	0.000%
2026-08-13	9.750	9.510	9.780	9.500	-0.190	-1.959%	8.29万	0.00亿	0.000%
2026-08-12	9.450	9.700	9.720	9.400	0.210	2.213%	7.83万	0.00亿	0.000%
2026-08-11	9.390	9.490	9.590	9.240	0.010	0.105%	7.77万	0.00亿	0.000%
2026-08-10	9.180	9.480	9.500	9.070	0.270	2.932%	7.69万	0.00亿	0.000%
2026-08-07	9.120	9.210	9.260	8.890	0.070	0.766%	6.66万	0.00亿	0.000%
2026-08-06	9.040	9.140	9.180	8.910	0.140	1.556%	6.68万	0.00亿	0.000%
2026-08-05	8.980	9.000	9.110	8.870	0.100	1.124%	8.49万	0.00亿	0.000%
2026-08-04	8.800	8.900	8.990	8.720	0.180	2.064%	9.58万	0.00亿	0.000%
2026-08-03	8.570	8.720	8.780	8.320	0.220	2.588%	12.16万	0.00亿	0.000%
2026-07-31	7.900	8.500	8.570	7.850	0.350	4.294%	15.94万	0.00亿	0.000%
2026-07-30	8.650	8.150	8.660	8.120	-0.370	-4.343%	16.75万	0.00亿	0.000%
2026-07-29	8.210	8.520	8.760	8.140	0.370	4.540%	20.37万	0.00亿	0.000%
2026-07-28	8.010	8.150	8.290	8.000	0.060	0.742%	8.62万	0.00亿	0.000%
2026-07-27	7.930	8.090	8.170	7.820	0.140	1.761%	8.70万	0.00亿	0.000%
2026-07-24	8.120	7.950	8.190	7.830	-0.210	-2.574%	7.48万	0.00亿	0.000%
2026-07-23	7.810	8.160	8.180	7.800	0.250	3.161%	9.71万	0.00亿	0.000%
2026-07-22	8.020	7.910	8.210	7.840	-0.240	-2.945%	9.60万	0.00亿	0.000%
2026-07-21	8.200	8.150	8.270	7.510	-0.120	-1.451%	14.74万	0.00亿	0.000%
2026-07-20	8.870	8.270	9.100	8.040	-0.490	-5.594%	17.10万	0.00亿	0.000%
2026-07-17	9.350	8.760	9.580	8.630	-0.490	-5.297%	15.44万	0.00亿	0.000%
2026-07-16	9.190	9.250	9.600	9.060	0.060	0.653%	15.74万	0.00亿	0.000%
2026-07-15	9.000	9.190	9.420	8.770	0.100	1.100%	20.86万	0.00亿	0.000%
2026-07-14	9.220	9.090	9.740	8.750	-0.490	-5.115%	27.19万	0.00亿	0.000%
2026-07-13	10.540	9.580	10.810	9.580	-1.060	-9.962%	24.53万	0.00亿	0.000%
2026-07-10	10.870	10.640	11.500	10.420	-0.940	-8.117%	43.77万	0.00亿	0.000%
2026-07-09	12.440	11.580	12.680	11.580	-1.290	-10.023%	23.01万	0.00亿	0.000%
2026-07-08	11.740	12.870	12.870	11.740	1.170	10.000%	31.17万	0.00亿	0.000%
2026-07-07	12.510	11.700	12.610	11.610	-0.520	-4.255%	34.58万	0.00亿	0.000%
2026-07-06	11.160	12.220	12.220	11.130	1.110	9.991%	26.28万	0.00亿	0.000%
2026-07-03	11.280	11.110	11.760	11.040	-0.220	-1.942%	35.87万	0.00亿	0.000%
2026-07-02	11.450	11.330	11.980	10.550	-0.030	-0.264%	40.55万	0.00亿	0.000%
2026-07-01	10.970	11.360	11.840	10.700	0.280	2.527%	43.29万	0.00亿	0.000%
2026-06-30	11.040	11.080	12.140	10.800	0.040	0.362%	48.08万	0.00亿	0.000%
2026-06-29	12.110	11.040	12.330	11.040	-1.230	-10.024%	30.71万	0.00亿	0.000%
2026-06-26	11.000	12.270	12.270	10.930	1.120	10.045%	34.06万	0.00亿	0.000%
2026-06-25	11.800	11.150	12.180	10.970	-0.690	-5.828%	33.50万	0.00亿	0.000%
2026-06-24	12.030	11.840	12.250	11.650	-0.210	-1.743%	27.34万	0.00亿	0.000%
2026-06-23	12.700	12.050	13.410	12.000	-0.770	-6.006%	36.76万	0.00亿	0.000%
2026-06-22	11.390	12.820	12.820	11.070	1.170	10.043%	39.70万	0.00亿	0.000%
2026-06-18	11.400	11.650	12.280	10.490	0.490	4.391%	45.49万	0.00亿	0.000%
2026-06-17	11.170	11.160	11.370	10.800	-0.050	-0.446%	23.61万	0.00亿	0.000%
2026-06-16	10.210	11.210	11.210	10.090	1.020	10.010%	17.36万	0.00亿	0.000%
2026-06-15	10.150	10.190	10.300	9.580	0.080	0.791%	11.05万	0.00亿	0.000%
2026-06-12	9.830	10.110	10.240	9.550	0.360	3.692%	9.47万	0.00亿	0.000%
2026-06-11	9.810	9.750	10.000	9.210	-0.060	-0.612%	12.34万	0.00亿	0.000%
2026-06-10	9.580	9.810	9.950	9.510	0.210	2.188%	9.42万	0.00亿	0.000%
2026-06-09	9.240	9.600	9.630	9.160	0.410	4.461%	7.57万	0.00亿	0.000%
2026-06-08	9.440	9.190	9.680	9.000	-0.350	-3.669%	4.38万	0.00亿	0.000%
2026-06-05	9.340	9.540	9.700	9.110	0.190	2.032%	5.25万	0.00亿	0.000%
2026-06-04	9.500	9.350	9.630	9.210	-0.180	-1.889%	4.85万	0.00亿	0.000%
2026-06-03	9.790	9.530	9.840	9.460	-0.270	-2.755%	4.87万	0.00亿	0.000%
2026-06-02	10.300	9.800	10.360	9.710	-0.500	-4.854%	6.25万	0.00亿	0.000%
2026-06-01	9.910	10.300	10.350	9.550	0.370	3.726%	5.35万	0.00亿	0.000%
2026-05-29	9.980	9.930	10.270	9.880	-0.130	-1.292%	5.30万	0.00亿	0.000%
2026-05-28	9.990	10.060	10.200	9.850	0.020	0.199%	4.31万	0.00亿	0.000%
2026-05-27	10.220	10.040	10.250	9.660	-0.160	-1.569%	6.44万	0.00亿	0.000%
2026-05-26	10.410	10.200	10.490	10.100	-0.250	-2.392%	6.06万	0.00亿	0.000%
2026-05-25	10.570	10.450	10.800	10.280	-0.160	-1.508%	4.76万	0.00亿	0.000%
2026-05-22	10.510	10.610	10.680	10.210	0.260	2.512%	5.06万	0.00亿	0.000%
2026-05-21	10.900	10.350	11.040	10.300	-0.530	-4.871%	5.04万	0.00亿	0.000%
2026-05-20	11.050	10.880	11.070	10.710	-0.130	-1.181%	3.77万	0.00亿	0.000%
2026-05-19	11.260	11.010	11.310	10.930	-0.130	-1.167%	4.66万	0.00亿	0.000%
2026-05-18	11.080	11.140	11.200	10.860	0.170	1.550%	4.81万	0.00亿	0.000%
2026-05-15	11.290	10.970	11.300	10.770	-0.260	-2.315%	5.66万	0.00亿	0.000%
2026-05-14	11.190	11.230	11.410	11.070	0.030	0.268%	5.32万	0.00亿	0.000%
2026-05-13	11.210	11.200	11.340	11.110	0.020	0.179%	4.04万	0.00亿	0.000%
2026-05-12	11.480	11.180	11.580	11.160	-0.320	-2.783%	4.01万	0.00亿	0.000%
2026-05-11	11.440	11.500	11.600	11.350	0.010	0.087%	4.37万	0.00亿	0.000%
2026-05-08	11.480	11.490	11.510	11.340	0.060	0.525%	4.20万	0.00亿	0.000%
2026-05-07	11.400	11.430	11.630	11.300	0.020	0.175%	6.76万	0.00亿	0.000%
2026-05-06	11.350	11.410	11.490	11.310	0.100	0.884%	7.41万	0.00亿	0.000%
2026-04-30	11.090	11.310	11.420	11.070	0.240	2.168%	5.69万	0.00亿	0.000%
2026-04-29	10.740	11.070	11.140	10.610	0.330	3.073%	6.97万	0.00亿	0.000%
2026-04-28	10.900	10.740	10.930	10.650	-0.100	-0.923%	4.61万	0.00亿	0.000%
2026-04-27	10.590	10.840	10.880	10.440	0.140	1.308%	4.77万	0.00亿	0.000%
2026-04-24	10.350	10.700	10.770	10.350	-0.010	-0.093%	3.68万	0.00亿	0.000%
2026-04-23	10.630	10.710	10.790	10.500	0.100	0.943%	3.77万	0.00亿	0.000%
2026-04-22	10.710	10.610	10.900	10.600	-0.090	-0.841%	2.64万	0.00亿	0.000%
2026-04-21	10.800	10.700	10.880	10.630	-0.100	-0.926%	3.03万	0.00亿	0.000%
2026-04-20	10.660	10.800	10.800	10.510	0.140	1.313%	2.99万	0.00亿	0.000%
2026-04-17	10.770	10.660	10.800	10.550	-0.110	-1.021%	3.27万	0.00亿	0.000%
2026-04-16	10.550	10.770	10.810	10.410	0.250	2.376%	3.53万	0.00亿	0.000%
2026-04-15	10.710	10.520	10.750	10.520	-0.090	-0.848%	2.65万	0.00亿	0.000%
2026-04-14	10.790	10.610	10.790	10.440	-0.110	-1.026%	3.43万	0.00亿	0.000%
2026-04-13	10.630	10.720	10.720	10.500	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-10	10.750	10.640	10.850	10.630	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-09	10.880	10.710	10.920	10.650	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-08	10.810	10.880	10.930	10.570	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-07	10.170	10.570	10.620	10.000	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-03	10.800	10.200	10.800	10.160	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-02	11.000	10.760	11.060	10.610	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-01	11.260	10.990	11.300	10.850	0.000	0.000%	4.95万	0.00亿	0.000%