西部牧业 (300106) - 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
2025-08-01	11.60	11.85	-0.05	-0.42%	11.60	12.39	275742	32906	13.05%
2025-07-31	12.03	11.90	-0.84	-6.59%	11.86	12.40	369591	44795	17.49%
2025-07-30	11.75	12.74	0.55	4.51%	11.67	13.13	534141	65646	25.27%
2025-07-29	13.68	12.19	0.17	1.41%	12.14	14.24	632296	81749	29.92%
2025-07-28	11.43	12.02	0.67	5.90%	11.35	12.07	320700	37829	15.18%
2025-07-25	11.58	11.35	-0.23	-1.99%	11.32	11.59	135016	15385	6.39%
2025-07-24	11.16	11.58	0.30	2.66%	11.16	11.68	196202	22561	9.28%
2025-07-23	11.42	11.28	-0.05	-0.44%	11.18	11.56	169035	19236	8.00%
2025-07-22	11.22	11.33	0.10	0.89%	11.11	11.35	149459	16812	7.07%
2025-07-21	11.08	11.23	0.24	2.18%	10.98	11.25	125552	14021	5.94%
2025-07-18	10.92	10.99	-0.09	-0.81%	10.89	11.07	107493	11765	5.09%
2025-07-17	11.20	11.08	0.14	1.28%	11.05	11.58	180126	20260	8.52%
2025-07-16	10.84	10.94	0.12	1.11%	10.83	11.04	72379	7921	3.42%
2025-07-15	11.16	10.82	-0.40	-3.57%	10.75	11.22	125928	13715	5.96%
2025-07-14	11.20	11.22	0.01	0.09%	11.15	11.27	64521	7234	3.05%
2025-07-11	11.14	11.21	0.01	0.09%	11.07	11.42	98282	11008	4.65%
2025-07-10	11.27	11.20	-0.11	-0.97%	11.10	11.38	116920	13089	5.53%
2025-07-09	11.40	11.31	-0.13	-1.14%	11.25	11.68	132210	15105	6.26%
2025-07-08	11.45	11.44	-0.01	-0.09%	11.26	11.60	131089	14939	6.20%
2025-07-07	11.18	11.45	0.11	0.97%	11.17	11.54	156501	17858	7.41%
2025-07-04	12.07	11.34	-0.51	-4.30%	11.33	12.08	245726	28256	11.63%
2025-07-03	11.54	11.85	0.11	0.94%	11.51	12.01	303202	35610	14.35%
2025-07-02	11.30	11.74	0.34	2.98%	11.21	12.00	340213	39611	16.10%
2025-07-01	11.21	11.40	0.07	0.62%	11.09	11.42	140917	15862	6.67%
2025-06-30	11.25	11.33	-0.10	-0.87%	11.08	11.35	148536	16690	7.03%
2025-06-27	11.32	11.43	0.18	1.60%	11.13	11.80	254900	29162	12.06%
2025-06-26	10.81	11.25	0.45	4.17%	10.74	11.66	282689	31614	13.38%
2025-06-25	10.98	10.80	-0.02	-0.18%	10.63	11.09	133998	14488	6.34%
2025-06-24	10.60	10.82	0.19	1.79%	10.59	10.83	102849	11039	4.87%
2025-06-23	10.38	10.63	0.08	0.76%	10.19	10.65	97674	10219	4.62%
2025-06-20	10.47	10.55	0.10	0.96%	10.28	10.60	104749	10957	4.96%
2025-06-19	10.86	10.45	-0.46	-4.22%	10.43	10.89	140719	14932	6.66%
2025-06-18	11.18	10.91	-0.59	-5.13%	10.84	11.38	233768	25745	11.06%
2025-06-17	11.13	11.50	0.59	5.41%	11.01	12.13	366005	42304	17.32%
2025-06-16	10.63	10.91	0.20	1.87%	10.53	11.08	99280	10795	4.70%
2025-06-13	11.30	10.71	-0.64	-5.64%	10.66	11.45	173676	18952	8.22%
2025-06-12	11.52	11.35	-0.09	-0.79%	11.21	11.52	124193	14107	5.88%
2025-06-11	11.41	11.44	-0.18	-1.55%	11.34	11.58	161251	18452	7.63%
2025-06-10	11.31	11.62	0.31	2.74%	11.14	11.78	298064	34237	14.10%
2025-06-09	11.15	11.31	0.15	1.34%	11.15	11.31	87270	9830	4.13%
2025-06-06	11.36	11.16	-0.21	-1.85%	11.05	11.38	114731	12829	5.43%
2025-06-05	11.58	11.37	-0.32	-2.74%	11.30	11.60	146349	16699	6.93%
2025-06-04	11.43	11.69	0.15	1.30%	11.36	11.80	211284	24513	10.00%
2025-06-03	11.05	11.54	0.32	2.85%	11.05	11.55	173843	19791	8.23%
2025-05-30	11.48	11.22	-0.34	-2.94%	11.14	11.66	165112	18706	7.81%
2025-05-29	11.50	11.56	-0.24	-2.03%	11.25	11.69	271453	31226	12.84%
2025-05-28	11.36	11.80	0.31	2.70%	11.17	11.85	395808	45665	18.73%
2025-05-27	10.88	11.49	0.75	6.98%	10.86	12.35	376494	43322	17.82%
2025-05-26	10.54	10.74	0.14	1.32%	10.45	10.83	97960	10467	4.64%
2025-05-23	10.94	10.60	-0.28	-2.57%	10.60	10.95	116038	12459	5.49%
2025-05-22	11.22	10.88	-0.46	-4.06%	10.87	11.38	188624	20864	8.93%
2025-05-21	11.53	11.34	-0.25	-2.16%	11.26	11.88	231315	26583	10.95%
2025-05-20	11.31	11.59	0.30	2.66%	11.29	11.95	318537	37047	15.07%
2025-05-19	11.26	11.29	0.03	0.27%	11.02	11.30	158231	17720	7.49%
2025-05-16	11.09	11.26	0.05	0.45%	11.07	11.49	249756	28052	11.82%
2025-05-15	10.72	11.21	0.43	3.99%	10.61	11.60	355892	39624	16.84%
2025-05-14	10.72	10.78	0.06	0.56%	10.55	10.82	98614	10520	4.67%
2025-05-13	10.88	10.72	-0.16	-1.47%	10.68	11.07	117319	12721	5.55%
2025-05-12	10.85	10.88	-0.02	-0.18%	10.75	11.00	127781	13858	6.05%
2025-05-09	11.07	10.90	-0.19	-1.71%	10.85	11.18	129053	14148	6.11%
2025-05-08	11.00	11.09	0.05	0.45%	10.85	11.14	166702	18389	7.89%
2025-05-07	10.99	11.04	0.19	1.75%	10.90	11.27	246549	27260	11.67%
2025-05-06	10.50	10.85	0.46	4.43%	10.49	10.85	172309	18472	8.15%
2025-04-30	10.44	10.39	-0.01	-0.10%	10.37	10.80	157483	16571	7.45%
2025-04-29	10.42	10.40	0.01	0.10%	10.28	10.51	118901	12395	5.63%
2025-04-28	10.46	10.39	-0.06	-0.57%	10.20	10.50	147714	15287	6.99%
2025-04-25	10.80	10.45	-0.34	-3.15%	10.42	10.83	184207	19410	8.72%
2025-04-24	11.13	10.79	-0.42	-3.75%	10.70	11.20	233434	25482	11.05%