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
2026-05-06	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%
2026-04-08	28.22	28.40	0.46	1.65%	27.93	28.66	25308	7175	1.13%
2026-04-07	27.73	27.94	0.02	0.07%	27.66	28.79	22593	6355	1.01%
2026-04-03	27.30	27.92	0.43	1.56%	27.30	28.59	26093	7298	1.17%
2026-04-02	26.50	27.49	1.09	4.13%	26.18	27.68	30806	8341	1.38%
2026-04-01	26.49	26.40	0.16	0.61%	25.90	26.75	13875	3643	0.62%
2026-03-31	26.58	26.24	-0.28	-1.06%	26.20	26.90	9352	2482	0.42%
2026-03-30	25.65	26.52	0.73	2.83%	25.53	26.95	19318	5118	0.87%
2026-03-27	25.50	25.79	0.09	0.35%	25.20	26.35	11784	3060	0.53%
2026-03-26	26.00	25.70	-0.29	-1.12%	25.53	26.28	9057	2340	0.41%
2026-03-25	26.42	25.99	-0.24	-0.91%	25.81	26.54	16082	4175	0.72%
2026-03-24	25.24	26.23	1.34	5.38%	24.91	26.29	24692	6398	1.11%
2026-03-23	25.58	24.89	-0.88	-3.41%	24.50	25.58	22152	5538	0.99%
2026-03-20	26.45	25.77	-0.69	-2.61%	25.71	26.80	15283	3982	0.68%
2026-03-19	27.37	26.46	-0.96	-3.50%	26.29	27.85	17343	4664	0.78%
2026-03-18	25.95	27.42	1.77	6.90%	25.59	27.75	39812	10762	1.78%
2026-03-17	26.25	25.65	-0.54	-2.06%	25.59	26.29	12955	3355	0.58%
2026-03-16	25.31	26.19	0.96	3.80%	25.15	26.23	19865	5156	0.89%
2026-03-13	25.12	25.23	0.11	0.44%	24.96	25.94	13746	3512	0.62%
2026-03-12	26.21	25.12	-1.07	-4.09%	25.10	26.29	17126	4350	0.77%
2026-03-11	26.95	26.19	-0.75	-2.78%	26.04	27.10	16083	4254	0.72%
2026-03-10	26.57	26.94	0.42	1.58%	26.30	27.02	12012	3211	0.54%
2026-03-09	26.82	26.52	-0.62	-2.28%	26.00	26.96	25297	6695	1.13%
2026-03-06	25.67	27.14	1.67	6.56%	25.27	27.21	28273	7490	1.27%
2026-03-05	25.39	25.47	0.27	1.07%	25.20	26.00	16465	4209	0.74%
2026-03-04	24.99	25.20	-0.45	-1.75%	24.99	25.82	21453	5409	0.96%
2026-03-03	26.61	25.65	-0.97	-3.64%	25.59	26.99	24978	6516	1.12%
2026-03-02	26.98	26.62	-0.68	-2.49%	26.51	27.85	26537	7197	1.19%
2026-02-27	27.46	27.30	-0.14	-0.51%	26.80	27.85	11474	3147	0.51%
2026-02-26	27.44	27.44	0.00	0.00%	27.13	27.57	8316	2275	0.37%
2026-02-25	27.69	27.44	-0.25	-0.90%	27.20	27.80	16012	4396	0.72%
2026-02-24	28.11	27.69	-0.49	-1.74%	27.40	28.40	14694	4074	0.66%
2026-02-13	28.55	28.18	-0.38	-1.33%	28.13	28.77	13596	3855	0.61%
2026-02-12	28.25	28.56	0.10	0.35%	28.13	28.85	14010	3983	0.63%
2026-02-11	28.30	28.46	0.15	0.53%	27.84	28.59	20129	5685	0.90%
2026-02-10	28.26	28.31	0.01	0.04%	27.73	28.63	20418	5739	0.91%
2026-02-09	27.40	28.30	1.04	3.82%	26.88	28.32	23822	6584	1.07%
2026-02-06	27.57	27.26	-0.37	-1.34%	27.20	27.88	14102	3889	0.63%
2026-02-05	28.12	27.63	-0.49	-1.74%	27.58	28.48	20012	5581	0.90%
2026-02-04	27.62	28.12	0.60	2.18%	27.10	28.18	26197	7255	1.17%
2026-02-03	28.18	27.52	-0.65	-2.31%	26.73	28.40	33770	9216	1.51%
2026-02-02	27.77	28.17	-0.18	-0.63%	27.75	29.16	24051	6848	1.08%
2026-01-30	27.82	28.35	0.43	1.54%	27.73	28.40	18216	5127	0.82%
2026-01-29	28.05	27.92	-0.16	-0.57%	27.68	28.80	18866	5280	0.85%
2026-01-28	28.01	28.08	-0.01	-0.04%	27.90	28.39	11026	3104	0.49%
2026-01-27	28.52	28.09	-0.51	-1.78%	27.84	28.60	15977	4492	0.72%