庄园牧场(002910)股票信息
| 股票代码 | 002910 |
| 股票名称 | 庄园牧场 |
| 最新价/元 | 7.70 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 6.94 |
| 买入/元 | 7.70 |
| 卖出/元 | 7.71 |
| 昨收/元 | 7.20 |
| 今开/元 | 7.30 |
| 最高/元 | 7.77 |
| 最低/元 | 7.03 |
| 成交量/手 | 126746.83 |
| 成交额/万 | 9445.46 |
| 股净值/元 | -18.33 |
| 市净率 | 1.29 |
| 总市值/万 | 150565.30 |
| 流通值/万 | 131717.70 |
| 换手率/% | 7.41 |
| 入市日期 | 2017-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
庄园牧场(002910)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.30 | 7.70 | 0.50 | 6.94 | 126746.83 | 9445.46 | 7.41 |
| 2024-09-27 | 7.40 | 7.20 | 0.31 | 4.50 | 90002.76 | 6456.27 | 5.26 |
| 2024-09-26 | 6.63 | 6.89 | 0.26 | 3.92 | 37407.00 | 2537.48 | 2.19 |
| 2024-09-25 | 6.58 | 6.63 | 0.06 | 0.91 | 43121.00 | 2874.64 | 2.52 |
| 2024-09-24 | 6.48 | 6.57 | 0.09 | 1.39 | 35302.00 | 2302.18 | 2.06 |
| 2024-09-23 | 6.32 | 6.48 | 0.14 | 2.21 | 28337.00 | 1814.09 | 1.66 |
| 2024-09-20 | 6.46 | 6.34 | -0.07 | -1.09 | 25071.00 | 1583.99 | 1.47 |
| 2024-09-19 | 6.12 | 6.41 | 0.34 | 5.60 | 50571.00 | 3209.03 | 2.96 |
| 2024-09-18 | 6.21 | 6.07 | -0.13 | -2.10 | 23855.00 | 1445.25 | 1.39 |
| 2024-09-13 | 6.25 | 6.20 | -0.02 | -0.32 | 23435.00 | 1466.31 | 1.37 |
| 2024-09-12 | 6.20 | 6.22 | -0.03 | -0.48 | 18337.00 | 1149.54 | 1.07 |
| 2024-09-11 | 6.24 | 6.25 | 0.01 | 0.16 | 27465.00 | 1710.05 | 1.61 |
| 2024-09-10 | 6.16 | 6.24 | 0.14 | 2.30 | 26145.00 | 1610.11 | 1.53 |
| 2024-09-09 | 5.95 | 6.10 | 0.13 | 2.18 | 25087.96 | 1516.13 | 1.47 |
| 2024-09-06 | 6.13 | 5.97 | -0.11 | -1.81 | 16068.00 | 970.69 | 0.94 |
| 2024-09-05 | 6.01 | 6.08 | 0.11 | 1.84 | 21249.00 | 1286.80 | 1.24 |
| 2024-09-04 | 6.10 | 5.97 | -0.14 | -2.29 | 23221.00 | 1399.64 | 1.36 |
| 2024-09-03 | 6.11 | 6.11 | 0.01 | 0.16 | 16679.00 | 1021.26 | 0.98 |
| 2024-09-02 | 6.23 | 6.10 | -0.12 | -1.93 | 24671.00 | 1524.00 | 1.44 |
| 2024-08-30 | 6.06 | 6.22 | 0.15 | 2.47 | 33759.00 | 2090.10 | 1.97 |
| 2024-08-29 | 6.02 | 6.07 | 0.00 | 0.00 | 25691.00 | 1555.30 | 1.50 |
| 2024-08-28 | 6.00 | 6.07 | 0.00 | 0.00 | 37956.00 | 2295.21 | 2.22 |
| 2024-08-27 | 5.95 | 6.07 | 0.07 | 1.17 | 69801.00 | 4262.89 | 4.08 |
| 2024-08-26 | 5.70 | 6.00 | 0.24 | 4.17 | 95787.95 | 5776.50 | 5.60 |
| 2024-08-23 | 5.90 | 5.76 | -0.36 | -5.88 | 116573.05 | 6687.12 | 6.81 |
| 2024-08-22 | 6.38 | 6.12 | 0.15 | 2.51 | 136463.00 | 8709.80 | 7.98 |
| 2024-08-21 | 5.99 | 5.97 | -0.03 | -0.50 | 12619.00 | 754.54 | 0.74 |
| 2024-08-20 | 6.19 | 6.00 | -0.19 | -3.07 | 17729.00 | 1073.95 | 1.04 |
| 2024-08-19 | 6.15 | 6.19 | 0.04 | 0.65 | 18337.00 | 1136.71 | 1.07 |
| 2024-08-16 | 6.29 | 6.15 | -0.13 | -2.07 | 15596.01 | 967.05 | 0.91 |
| 2024-08-15 | 6.20 | 6.28 | 0.10 | 1.62 | 18020.00 | 1120.43 | 1.05 |
| 2024-08-14 | 6.23 | 6.18 | -0.07 | -1.12 | 10347.00 | 641.50 | 0.60 |
| 2024-08-13 | 6.23 | 6.25 | 0.01 | 0.16 | 12104.00 | 748.97 | 0.71 |
| 2024-08-12 | 6.18 | 6.24 | 0.01 | 0.16 | 14999.00 | 931.78 | 0.88 |
| 2024-08-09 | 6.35 | 6.23 | -0.09 | -1.42 | 18390.00 | 1155.04 | 1.08 |
| 2024-08-08 | 6.20 | 6.32 | 0.11 | 1.77 | 24869.00 | 1560.43 | 1.45 |
| 2024-08-07 | 6.23 | 6.21 | -0.03 | -0.48 | 18531.00 | 1152.13 | 1.08 |
| 2024-08-06 | 6.06 | 6.24 | 0.20 | 3.31 | 23641.00 | 1461.55 | 1.38 |
| 2024-08-05 | 6.10 | 6.04 | -0.08 | -1.31 | 22275.00 | 1368.24 | 1.30 |
| 2024-08-02 | 6.15 | 6.12 | -0.04 | -0.65 | 21158.00 | 1308.09 | 1.24 |
| 2024-08-01 | 6.18 | 6.16 | -0.01 | -0.16 | 19662.00 | 1219.15 | 1.15 |
| 2024-07-31 | 5.94 | 6.17 | 0.23 | 3.87 | 29059.00 | 1769.51 | 1.70 |
| 2024-07-30 | 5.92 | 5.94 | 0.05 | 0.85 | 16641.00 | 985.08 | 0.97 |
| 2024-07-29 | 5.92 | 5.89 | -0.04 | -0.68 | 30575.00 | 1795.56 | 1.79 |
| 2024-07-26 | 5.91 | 5.93 | -0.08 | -1.33 | 36187.00 | 2168.29 | 2.12 |
| 2024-07-25 | 5.70 | 6.01 | 0.08 | 1.35 | 55191.99 | 3305.79 | 3.23 |
| 2024-07-24 | 6.41 | 5.93 | -0.66 | -10.02 | 82953.00 | 5118.50 | 4.85 |
| 2024-07-23 | 6.40 | 6.59 | 0.19 | 2.97 | 91364.39 | 5902.20 | 5.34 |
| 2024-07-22 | 6.11 | 6.40 | 0.24 | 3.90 | 51024.00 | 3212.89 | 2.98 |
| 2024-07-19 | 5.98 | 6.16 | 0.19 | 3.18 | 22449.00 | 1361.12 | 1.31 |
| 2024-07-18 | 6.00 | 5.97 | -0.01 | -0.17 | 18402.20 | 1079.97 | 1.08 |
| 2024-07-17 | 5.96 | 5.98 | 0.04 | 0.67 | 16288.00 | 974.69 | 0.95 |
| 2024-07-16 | 6.04 | 5.94 | -0.07 | -1.17 | 16004.70 | 953.62 | 0.94 |
| 2024-07-15 | 6.13 | 6.01 | -0.10 | -1.64 | 13682.00 | 820.95 | 0.80 |
| 2024-07-12 | 6.20 | 6.11 | 0.04 | 0.66 | 19907.00 | 1222.75 | 1.16 |
| 2024-07-11 | 5.79 | 6.07 | 0.35 | 6.12 | 27828.00 | 1666.99 | 1.63 |
| 2024-07-10 | 5.80 | 5.72 | -0.19 | -3.22 | 20644.00 | 1186.47 | 1.21 |
| 2024-07-09 | 5.94 | 5.91 | -0.01 | -0.17 | 23576.10 | 1371.50 | 1.38 |
| 2024-07-08 | 6.06 | 5.92 | -0.19 | -3.11 | 16220.00 | 967.68 | 0.95 |
| 2024-07-05 | 6.06 | 6.11 | 0.04 | 0.66 | 13625.00 | 831.54 | 0.80 |
| 2024-07-04 | 6.37 | 6.07 | -0.30 | -4.71 | 24633.51 | 1519.96 | 1.44 |
| 2024-07-03 | 6.36 | 6.37 | 0.02 | 0.32 | 18811.00 | 1208.44 | 1.10 |
| 2024-07-02 | 6.25 | 6.35 | 0.12 | 1.93 | 18996.50 | 1203.64 | 1.11 |
| 2024-07-01 | 6.20 | 6.23 | 0.03 | 0.48 | 12751.00 | 788.13 | 0.75 |
| 2024-06-28 | 6.19 | 6.20 | 0.01 | 0.16 | 12546.00 | 781.91 | 0.73 |
| 2024-06-27 | 6.23 | 6.19 | -0.06 | -0.96 | 16659.50 | 1041.16 | 0.97 |
| 2024-06-26 | 6.04 | 6.25 | 0.21 | 3.48 | 16145.00 | 989.12 | 0.94 |
| 2024-06-25 | 6.08 | 6.04 | 0.07 | 1.17 | 15339.34 | 928.19 | 0.90 |
| 2024-06-24 | 6.19 | 5.97 | -0.29 | -4.63 | 24975.00 | 1504.51 | 1.46 |
| 2024-06-21 | 6.25 | 6.26 | 0.00 | 0.00 | 14288.40 | 894.14 | 0.84 |
| 2024-06-20 | 6.46 | 6.26 | -0.21 | -3.25 | 20062.00 | 1266.66 | 1.17 |
| 2024-06-19 | 6.44 | 6.47 | 0.09 | 1.41 | 17074.79 | 1103.94 | 1.00 |
| 2024-06-18 | 6.30 | 6.38 | 0.09 | 1.43 | 15614.00 | 994.46 | 0.91 |
| 2024-06-17 | 6.43 | 6.29 | -0.21 | -3.23 | 20131.00 | 1276.33 | 1.18 |
| 2024-06-14 | 6.58 | 6.50 | 0.11 | 1.72 | 26142.00 | 1685.91 | 1.53 |
| 2024-06-13 | 6.60 | 6.39 | -0.17 | -2.59 | 18935.00 | 1216.28 | 1.11 |
| 2024-06-12 | 6.33 | 6.56 | 0.22 | 3.47 | 21890.00 | 1422.25 | 1.28 |
| 2024-06-11 | 6.44 | 6.34 | -0.11 | -1.71 | 23961.00 | 1510.78 | 1.40 |
| 2024-06-07 | 6.22 | 6.45 | 0.35 | 5.74 | 35280.00 | 2234.81 | 2.06 |
| 2024-06-06 | 6.56 | 6.10 | -0.47 | -7.15 | 49847.00 | 3091.24 | 2.91 |
| 2024-06-05 | 6.72 | 6.57 | -0.17 | -2.52 | 22636.40 | 1503.84 | 1.32 |
| 2024-06-04 | 6.94 | 6.74 | -0.22 | -3.16 | 23810.00 | 1609.15 | 1.39 |
| 2024-06-03 | 7.16 | 6.96 | -0.21 | -2.93 | 27630.00 | 1930.63 | 1.62 |
| 2024-05-31 | 7.11 | 7.17 | 0.03 | 0.42 | 13925.69 | 997.49 | 0.81 |
| 2024-05-30 | 7.28 | 7.14 | -0.13 | -1.79 | 19088.00 | 1366.87 | 1.12 |
| 2024-05-29 | 7.18 | 7.27 | 0.01 | 0.14 | 19285.00 | 1407.54 | 1.13 |
| 2024-05-28 | 7.38 | 7.26 | -0.10 | -1.36 | 22402.05 | 1632.18 | 1.31 |
| 2024-05-27 | 7.43 | 7.36 | -0.10 | -1.34 | 28398.05 | 2070.97 | 1.66 |
| 2024-05-24 | 7.37 | 7.46 | 0.10 | 1.36 | 41481.12 | 3130.73 | 2.42 |
| 2024-05-23 | 7.55 | 7.36 | -0.28 | -3.67 | 27511.00 | 2042.69 | 1.61 |
| 2024-05-22 | 7.61 | 7.64 | 0.03 | 0.39 | 20849.00 | 1590.09 | 1.22 |
| 2024-05-21 | 7.77 | 7.61 | -0.16 | -2.06 | 25439.00 | 1940.84 | 1.49 |
| 2024-05-20 | 7.74 | 7.77 | 0.04 | 0.52 | 32003.00 | 2490.36 | 1.87 |
| 2024-05-17 | 7.63 | 7.73 | 0.11 | 1.44 | 31426.00 | 2421.77 | 1.84 |
| 2024-05-16 | 7.55 | 7.62 | 0.08 | 1.06 | 27076.00 | 2068.85 | 1.58 |
| 2024-05-15 | 7.53 | 7.54 | -0.01 | -0.13 | 29304.00 | 2222.04 | 1.71 |
| 2024-05-14 | 7.34 | 7.55 | 0.21 | 2.86 | 44663.05 | 3344.87 | 2.61 |
| 2024-05-13 | 7.50 | 7.34 | -0.30 | -3.93 | 53772.00 | 3978.30 | 3.14 |
| 2024-05-10 | 7.75 | 7.64 | -0.13 | -1.67 | 72707.22 | 5628.25 | 4.25 |
| 2024-05-09 | 7.75 | 7.77 | -0.08 | -1.02 | 86302.17 | 6716.42 | 5.05 |
日K线
周K线
月K线
