当前位置: 爱股网 > 股票行情 > 西部牧业(300106)股票行情

西部牧业(300106)股票行情

西部牧业(300106)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

西部牧业(300106)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.10	9.87	-0.23	-2.28%	9.73	10.22	69039	6860.27	3.27%	0.00
2026-03-25	9.90	10.10	0.25	2.54%	9.90	10.13	59671	5995.49	2.82%	0.00
2026-03-24	9.54	9.85	0.52	5.57%	9.40	9.85	75297	7254.26	3.56%	0.00
2026-03-23	9.75	9.33	-0.68	-6.79%	9.23	9.86	100387	9592.17	4.75%	0.00
2026-03-20	10.45	10.01	-0.41	-3.93%	9.98	10.52	74242	7556.67	3.51%	0.00
2026-03-19	10.64	10.42	-0.34	-3.16%	10.38	10.78	54624	5766.58	2.58%	0.00
2026-03-18	10.70	10.76	0.10	0.94%	10.55	10.78	47740	5087.63	2.26%	0.00
2026-03-17	10.89	10.66	-0.24	-2.20%	10.64	11.00	53263	5762.85	2.52%	0.00
2026-03-16	10.81	10.90	0.05	0.46%	10.80	11.13	68843	7518.59	3.26%	0.00
2026-03-13	10.93	10.85	-0.08	-0.73%	10.81	11.05	47535	5189.82	2.25%	0.00
2026-03-12	11.17	10.93	-0.20	-1.80%	10.90	11.25	61645	6795.97	2.92%	0.00
2026-03-11	11.07	11.13	0.08	0.72%	11.01	11.21	55829	6197.87	2.64%	0.00
2026-03-10	10.98	11.05	0.13	1.19%	10.88	11.08	60675	6687.88	2.87%	0.00
2026-03-09	10.90	10.92	-0.07	-0.64%	10.75	11.13	88656	9678.86	4.20%	0.00
2026-03-06	10.56	10.99	0.35	3.29%	10.55	10.99	92706	10047.29	4.39%	0.00
2026-03-05	10.90	10.64	-0.24	-2.21%	10.50	11.03	123347	13259.84	5.84%	0.00
2026-03-04	10.78	10.88	0.09	0.83%	10.60	10.94	94932	10252.45	4.49%	0.00
2026-03-03	11.09	10.79	-0.24	-2.18%	10.74	11.26	81288	8940.55	3.85%	0.00
2026-03-02	11.43	11.03	-0.54	-4.67%	11.03	11.54	102723	11484.95	4.86%	0.00
2026-02-27	11.58	11.57	0.04	0.35%	11.46	11.68	71834	8265.12	3.40%	15.00
2026-02-26	11.65	11.53	-0.02	-0.17%	11.48	11.77	52777	6107.40	2.50%	0.00
2026-02-25	11.62	11.55	-0.07	-0.60%	11.52	11.75	61284	7129.30	2.90%	0.00
2026-02-24	11.33	11.62	0.34	3.01%	11.28	11.65	72154	8326.85	3.41%	0.00
2026-02-13	11.40	11.28	-0.05	-0.44%	11.24	11.51	47152	5362.43	2.23%	0.00
2026-02-12	11.62	11.33	-0.24	-2.07%	11.27	11.62	81613	9284.37	3.86%	0.00
2026-02-11	11.71	11.57	-0.18	-1.53%	11.48	11.71	67002	7746.92	3.17%	0.00
2026-02-10	11.56	11.75	0.13	1.12%	11.45	11.78	108965	12699.19	5.16%	2.00
2026-02-09	11.70	11.62	0.02	0.17%	11.50	11.72	92612	10738.09	4.38%	0.00
2026-02-06	11.61	11.60	-0.05	-0.43%	11.42	11.77	105073	12197.82	4.97%	0.00
2026-02-05	11.54	11.65	-0.01	-0.09%	11.52	11.86	161871	18883.99	7.66%	0.00
2026-02-04	11.42	11.66	0.38	3.37%	11.40	11.80	201966	23459.52	9.56%	0.00
2026-02-03	11.18	11.28	0.15	1.35%	11.03	11.32	79015	8830.18	3.74%	2.00
2026-02-02	11.03	11.13	0.02	0.18%	10.93	11.40	111986	12622.22	5.30%	2.00
2026-01-30	11.11	11.11	-0.06	-0.54%	10.98	11.29	94989	10565.98	4.49%	0.00
2026-01-29	10.88	11.17	0.24	2.20%	10.80	11.17	83260	9218.57	3.94%	0.00
2026-01-28	11.07	10.93	-0.14	-1.26%	10.88	11.15	63718	6991.68	3.02%	0.00
2026-01-27	11.25	11.07	-0.20	-1.77%	10.89	11.25	73247	8065.07	3.47%	1.00
2026-01-26	11.25	11.27	0.02	0.18%	11.10	11.33	69023	7742.92	3.27%	0.00
2026-01-23	11.22	11.25	0.03	0.27%	11.13	11.29	64288	7222.64	3.04%	0.00
2026-01-22	11.09	11.22	0.16	1.45%	10.98	11.22	72237	8058.33	3.42%	0.00
2026-01-21	11.00	11.06	-0.03	-0.27%	10.85	11.16	77832	8552.32	3.68%	0.00
2026-01-20	11.23	11.09	-0.27	-2.38%	11.03	11.34	105779	11839.86	5.01%	7.00
2026-01-19	10.84	11.36	0.51	4.70%	10.71	11.38	186068	20795.89	8.80%	0.00
2026-01-16	10.92	10.85	0.01	0.09%	10.66	10.92	80452	8655.03	3.81%	1.00
2026-01-15	11.02	10.84	-0.21	-1.90%	10.80	11.08	79861	8712.78	3.78%	1.00
2026-01-14	11.10	11.05	-0.05	-0.45%	10.82	11.15	109207	12035.60	5.17%	0.00
2026-01-13	11.30	11.10	-0.19	-1.68%	11.03	11.42	105740	11875.79	5.00%	0.00
2026-01-12	11.02	11.29	0.32	2.92%	10.91	11.30	129827	14426.95	6.14%	3.00
2026-01-09	10.85	10.97	0.07	0.64%	10.85	11.00	87604	9584.31	4.15%	0.00
2026-01-08	10.79	10.90	0.08	0.74%	10.68	10.94	81560	8829.66	3.86%	12.00
2026-01-07	10.95	10.82	-0.13	-1.19%	10.77	10.97	79067	8584.17	3.74%	0.00
2026-01-06	10.78	10.95	0.17	1.58%	10.73	11.04	91130	9948.23	4.31%	0.00
2026-01-05	10.73	10.78	0.03	0.28%	10.70	10.86	67477	7274.78	3.19%	0.00
2025-12-31	10.72	10.75	0.06	0.56%	10.51	10.77	82249	8754.21	3.89%	11.00
2025-12-30	11.00	10.69	-0.25	-2.29%	10.65	11.02	105092	11300.48	4.97%	0.00
2025-12-29	11.01	10.94	-0.32	-2.84%	10.85	11.10	119441	13077.55	5.65%	1.00
2025-12-26	11.24	11.26	-0.09	-0.79%	11.12	11.38	126768	14269.98	6.00%	0.00
2025-12-25	11.48	11.35	0.06	0.53%	11.14	11.88	149739	17034.75	7.09%	3.00
2025-12-24	11.13	11.29	-0.27	-2.34%	10.94	11.66	214779	24048.75	10.16%	0.00
2025-12-23	12.04	11.56	-0.28	-2.36%	11.34	12.21	251529	29270.52	11.90%	5.00
2025-12-22	11.62	11.84	-0.06	-0.50%	11.60	11.92	178583	21027.70	8.45%	0.00
2025-12-19	11.28	11.90	0.70	6.25%	10.98	11.95	263525	30509.13	12.47%	0.00
2025-12-18	10.84	11.20	0.35	3.23%	10.67	11.45	200512	22372.93	9.49%	0.00
2025-12-17	10.75	10.85	0.00	0.00%	10.48	11.25	198210	21475.96	9.38%	0.00
2025-12-16	10.72	10.85	0.01	0.09%	10.71	11.67	191906	21231.66	9.08%	0.00
2025-12-15	10.45	10.84	0.46	4.43%	10.45	11.09	162139	17508.53	7.67%	0.00
2025-12-12	10.50	10.38	-0.15	-1.42%	10.33	10.67	83636	8763.55	3.96%	1.00
2025-12-11	11.09	10.53	-0.57	-5.14%	10.52	11.09	127490	13675.99	6.03%	0.00
2025-12-10	11.56	11.10	-0.36	-3.14%	11.05	11.68	120785	13596.93	5.72%	0.00
2025-12-09	11.16	11.46	0.30	2.69%	10.99	11.55	115295	13069.69	5.46%	0.00
2025-12-08	11.12	11.16	0.03	0.27%	11.08	11.28	62540	6991.58	2.96%	0.00
2025-12-05	11.07	11.13	0.05	0.45%	10.89	11.17	72420	7999.45	3.43%	0.00
2025-12-04	11.55	11.08	-0.50	-4.32%	11.03	11.65	82628	9296.31	3.91%	20.00
2025-12-03	11.56	11.58	0.02	0.17%	11.42	11.73	65534	7574.92	3.10%	0.00
2025-12-02	11.59	11.56	-0.09	-0.77%	11.38	11.62	59638	6860.75	2.82%	0.00
2025-12-01	11.51	11.65	0.08	0.69%	11.46	11.81	98373	11482.37	4.65%	0.00
2025-11-28	11.14	11.57	0.43	3.86%	11.02	11.58	114580	13077.31	5.42%	1.00
2025-11-27	11.07	11.14	-0.11	-0.98%	10.95	11.25	69281	7712.19	3.28%	1.00
2025-11-26	11.18	11.25	0.07	0.63%	11.12	11.39	84488	9516.83	4.00%	0.00
2025-11-25	11.17	11.18	0.14	1.27%	10.93	11.24	60537	6742.91	2.86%	0.00

深证大盘股票行情在线 K线走势图

西部牧业(300106)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58