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
2026-07-17	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%
2026-06-08	21.01	21.13	-0.31	-1.45%	20.91	21.84	34524	7379	1.10%
2026-06-05	20.90	21.44	0.60	2.88%	20.74	21.80	37530	8038	1.20%
2026-06-04	20.90	20.84	-0.28	-1.33%	20.42	21.45	35109	7313	1.12%
2026-06-03	21.93	21.12	-0.76	-3.47%	20.66	21.97	50059	10561	1.60%
2026-06-02	22.23	21.88	-0.44	-1.97%	21.30	22.44	48510	10546	1.55%
2026-06-01	21.56	22.32	0.36	1.64%	21.43	22.55	52757	11718	1.69%
2026-05-29	21.54	21.96	0.34	1.57%	21.54	22.53	36666	8083	1.17%
2026-05-28	22.31	21.62	-0.68	-3.05%	21.31	22.31	39027	8456	1.25%
2026-05-27	21.49	22.30	0.77	3.58%	21.12	22.58	65137	14300	2.08%
2026-05-26	20.42	21.53	1.11	5.44%	20.16	21.61	69847	14808	2.24%
2026-05-25	21.08	20.42	-1.03	-4.80%	20.35	21.50	49901	10309	1.60%
2026-05-22	21.66	21.45	-0.03	-0.14%	20.95	21.91	44362	9461	1.42%
2026-05-21	21.35	21.48	0.16	0.75%	21.21	22.00	43917	9492	1.41%
2026-05-20	21.19	21.32	-0.15	-0.70%	21.10	21.65	28245	6023	0.90%
2026-05-19	20.94	21.47	0.47	2.24%	20.94	21.84	52712	11283	1.69%
2026-05-18	21.33	21.00	-0.32	-1.50%	20.67	21.88	43783	9161	1.40%
2026-05-15	30.72	30.38	-0.41	-1.33%	30.23	30.80	30106	9157	1.35%
2026-05-14	30.91	30.79	0.18	0.59%	30.18	31.19	32350	9918	1.45%
2026-05-13	30.50	30.61	0.11	0.36%	30.25	30.98	33647	10308	1.51%
2026-05-12	31.49	30.50	-1.09	-3.45%	30.18	31.57	46002	14051	2.06%
2026-05-11	31.69	31.59	-0.12	-0.38%	30.81	31.79	44255	13830	1.98%
2026-05-08	32.49	31.71	-0.90	-2.76%	31.50	32.58	47896	15321	2.15%
2026-05-07	32.72	32.61	-0.11	-0.34%	31.76	33.15	56649	18441	2.54%
2026-05-06	33.14	32.72	-0.43	-1.30%	31.70	33.15	90569	29346	4.06%
2026-04-30	34.14	33.15	0.64	1.97%	32.97	34.93	144750	48859	6.48%
2026-04-29	30.50	32.51	2.96	10.02%	30.50	32.51	86797	27931	3.89%
2026-04-28	29.90	29.55	-0.27	-0.91%	29.02	29.90	21941	6461	0.98%
2026-04-27	27.88	29.82	2.02	7.27%	27.69	30.17	51198	15071	2.29%
2026-04-24	27.99	27.80	-0.15	-0.54%	27.33	28.18	10994	3038	0.49%
2026-04-23	27.66	27.95	0.05	0.18%	27.61	28.78	28884	8149	1.29%
2026-04-22	27.67	27.90	0.11	0.40%	27.50	28.36	15028	4194	0.67%
2026-04-21	27.55	27.79	0.27	0.98%	27.50	28.41	15637	4371	0.70%
2026-04-20	27.39	27.52	0.05	0.18%	27.24	27.79	15768	4326	0.71%
2026-04-17	27.86	27.47	-0.28	-1.01%	27.07	27.89	17741	4868	0.79%
2026-04-16	27.60	27.75	0.33	1.20%	27.18	27.90	22886	6335	1.03%
2026-04-15	27.71	27.42	0.37	1.37%	26.96	28.23	37684	10351	1.69%
2026-04-14	28.51	27.05	-1.42	-4.99%	26.23	28.76	53174	14405	2.38%
2026-04-13	28.79	28.47	-0.30	-1.04%	28.10	28.86	23717	6746	1.06%
2026-04-10	29.23	28.77	-0.47	-1.61%	28.57	29.60	25036	7282	1.12%
2026-04-09	28.38	29.24	0.84	2.96%	28.21	29.48	25284	7350	1.13%