西麦食品 (002956) - 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
2026-09-16	15.31	16.74	1.52	9.99%	15.06	16.74	101862	16545	3.26%
2026-09-15	15.58	15.22	-0.23	-1.49%	15.17	15.63	25649	3924	0.82%
2026-09-14	15.36	15.45	0.03	0.19%	15.28	15.54	24760	3818	0.79%
2026-09-11	15.67	15.42	-0.44	-2.77%	15.26	15.80	35583	5483	1.14%
2026-09-10	16.16	15.86	-0.34	-2.10%	15.84	16.35	35499	5682	1.14%
2026-09-09	16.69	16.20	-0.58	-3.46%	15.91	16.69	60098	9756	1.92%
2026-09-08	16.70	16.78	0.04	0.24%	16.61	16.88	29391	4929	0.94%
2026-09-07	16.85	16.74	-0.03	-0.18%	16.53	16.88	27899	4655	0.89%
2026-09-04	16.60	16.77	0.22	1.33%	16.50	17.05	32105	5403	1.03%
2026-09-03	16.60	16.55	-0.09	-0.54%	16.48	16.74	25826	4283	0.83%
2026-09-02	16.82	16.64	-0.33	-1.94%	16.61	16.91	33211	5546	1.06%
2026-09-01	17.17	16.97	-0.23	-1.34%	16.88	17.47	38589	6614	1.23%
2026-08-31	17.15	17.20	0.03	0.17%	16.84	17.24	25743	4396	0.82%
2026-08-28	16.98	17.17	0.19	1.12%	16.91	17.30	27366	4697	0.88%
2026-08-27	17.06	16.98	-0.04	-0.24%	16.70	17.06	24019	4055	0.77%
2026-08-26	17.00	17.02	0.05	0.29%	16.91	17.25	24313	4146	0.78%
2026-08-25	16.67	16.97	0.27	1.62%	16.50	17.08	31571	5305	1.01%
2026-08-24	17.13	16.70	-0.25	-1.47%	16.49	17.13	33273	5545	1.06%
2026-08-21	17.27	16.95	-0.48	-2.75%	16.66	17.45	45843	7749	1.47%
2026-08-20	17.71	17.43	-0.08	-0.46%	16.96	17.71	38506	6700	1.23%
2026-08-19	18.60	17.51	-1.19	-6.36%	17.42	18.61	61894	11003	1.98%
2026-08-18	18.29	18.70	0.38	2.07%	18.18	18.81	52686	9776	1.69%
2026-08-17	17.85	18.32	0.48	2.69%	17.56	18.33	35230	6346	1.13%
2026-08-14	18.03	17.84	-0.24	-1.33%	17.47	18.13	40170	7115	1.29%
2026-08-13	18.10	18.08	0.03	0.17%	17.91	18.33	30060	5461	0.96%
2026-08-12	17.95	18.05	0.09	0.50%	17.72	18.25	41558	7467	1.33%
2026-08-11	18.22	17.96	-0.22	-1.21%	17.91	18.40	39119	7080	1.25%
2026-08-10	17.85	18.18	0.28	1.56%	17.75	18.34	54246	9801	1.74%
2026-08-07	18.09	17.90	-0.19	-1.05%	17.64	18.17	41962	7483	1.34%
2026-08-06	18.10	18.09	-0.01	-0.06%	17.79	18.35	37971	6858	1.22%
2026-08-05	17.60	18.10	0.49	2.78%	17.51	18.39	68319	12355	2.19%
2026-08-04	17.71	17.61	0.01	0.06%	17.32	17.90	61735	10865	1.98%
2026-08-03	18.10	17.60	-0.58	-3.19%	17.51	18.68	77640	13944	2.48%
2026-07-31	16.93	18.18	0.61	3.47%	16.80	18.43	81205	14484	2.60%
2026-07-30	18.00	17.57	-0.67	-3.67%	17.29	18.58	130614	23253	4.18%
2026-07-29	16.67	18.24	1.66	10.01%	16.54	18.24	110937	19458	3.55%
2026-07-28	15.88	16.58	0.62	3.88%	15.68	16.79	66705	10943	2.13%
2026-07-27	15.72	15.96	0.28	1.79%	15.35	16.00	54788	8606	1.75%
2026-07-24	16.75	15.68	-1.13	-6.72%	15.68	16.78	74154	11904	2.37%
2026-07-23	16.85	16.81	0.00	0.00%	16.49	16.85	29274	4878	0.94%
2026-07-22	16.63	16.81	0.21	1.27%	16.43	17.20	80977	13702	2.59%
2026-07-21	16.93	16.60	-0.33	-1.95%	16.24	16.99	74193	12224	2.37%
2026-07-20	17.27	16.93	-0.07	-0.41%	16.72	17.89	76849	13272	2.46%
2026-07-17	17.66	17.00	-0.71	-4.01%	16.82	18.20	64170	11154	2.05%
2026-07-16	18.45	17.71	-0.94	-5.04%	17.27	18.69	100955	18004	3.23%
2026-07-15	19.08	18.65	-0.10	-0.53%	18.51	19.46	88341	16670	2.83%
2026-07-14	20.58	18.75	-1.43	-7.09%	18.16	20.60	172460	31940	5.52%
2026-07-13	20.99	20.18	-1.17	-5.48%	19.98	22.10	73321	15267	2.35%
2026-07-10	20.35	21.35	0.75	3.64%	20.10	21.83	60563	12837	1.94%
2026-07-09	21.35	20.60	-0.85	-3.96%	20.16	21.43	48813	10076	1.56%
2026-07-08	20.86	21.45	0.29	1.37%	20.62	21.55	39596	8405	1.27%
2026-07-07	20.98	21.16	-0.02	-0.09%	20.31	21.19	40537	8401	1.30%
2026-07-06	20.57	21.18	0.73	3.57%	20.20	21.45	42415	8922	1.36%
2026-07-03	20.25	20.45	0.06	0.29%	20.11	20.96	35099	7234	1.12%
2026-07-02	20.90	20.39	-0.61	-2.90%	19.50	21.15	66662	13645	2.13%
2026-07-01	20.70	21.00	0.24	1.16%	20.00	21.18	53870	11149	1.72%
2026-06-30	21.40	20.76	-0.93	-4.29%	20.50	21.79	45213	9436	1.45%
2026-06-29	20.78	21.69	0.96	4.63%	19.98	22.00	49740	10515	1.59%
2026-06-26	22.18	20.73	-1.46	-6.58%	20.47	22.22	61845	12923	1.98%
2026-06-25	21.56	22.19	0.63	2.92%	21.26	22.46	44089	9702	1.41%
2026-06-24	21.47	21.56	0.08	0.37%	21.19	22.16	34809	7512	1.11%
2026-06-23	20.80	21.48	0.58	2.78%	20.38	21.50	32931	6963	1.05%
2026-06-22	20.78	20.90	0.25	1.21%	20.51	21.28	29893	6212	0.96%
2026-06-18	20.92	20.65	-0.31	-1.48%	20.55	21.20	44697	9307	1.43%
2026-06-17	21.45	20.96	-0.46	-2.15%	20.89	21.52	23773	5007	0.76%
2026-06-16	21.90	21.42	-0.49	-2.24%	21.23	21.93	28527	6122	0.91%
2026-06-15	21.91	21.91	-0.08	-0.36%	21.22	22.32	42104	9131	1.35%
2026-06-12	21.47	21.99	0.71	3.34%	21.07	22.10	45687	9905	1.46%
2026-06-11	21.24	21.28	-0.10	-0.47%	20.66	21.40	32367	6802	1.04%
2026-06-10	20.75	21.38	0.30	1.42%	20.75	21.47	22388	4765	0.72%
2026-06-09	21.13	21.08	-0.05	-0.24%	20.81	21.60	25461	5383	0.81%