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
2025-10-31	11.03	11.17	0.11	0.99%	11.01	11.23	66554	7430	3.15%
2025-10-30	11.14	11.06	-0.07	-0.63%	11.03	11.20	60773	6750	2.88%
2025-10-29	11.22	11.13	0.02	0.18%	11.05	11.23	61312	6817	2.90%
2025-10-28	11.12	11.11	-0.01	-0.09%	11.05	11.17	36819	4089	1.74%
2025-10-27	11.01	11.12	0.07	0.63%	11.01	11.17	49326	5476	2.33%
2025-10-24	11.20	11.05	-0.15	-1.34%	11.04	11.21	58284	6473	2.76%
2025-10-23	11.06	11.20	0.02	0.18%	11.06	11.23	56339	6277	2.67%
2025-10-22	11.28	11.18	-0.08	-0.71%	11.17	11.50	88292	9996	4.18%
2025-10-21	11.24	11.26	0.03	0.27%	11.12	11.27	55472	6218	2.62%
2025-10-20	11.05	11.23	0.32	2.93%	10.91	11.24	67588	7506	3.20%
2025-10-17	10.96	10.91	-0.09	-0.82%	10.89	11.14	58290	6430	2.76%
2025-10-16	11.17	11.00	-0.28	-2.48%	10.98	11.34	69657	7712	3.30%
2025-10-15	11.21	11.28	0.04	0.36%	11.10	11.44	100668	11345	4.76%
2025-10-14	11.18	11.24	-0.01	-0.09%	11.13	11.30	81031	9082	3.83%
2025-10-13	11.00	11.25	0.10	0.90%	10.87	11.46	101021	11357	4.78%
2025-10-10	10.85	11.15	0.24	2.20%	10.76	11.27	98738	10981	4.67%
2025-10-09	10.86	10.91	0.05	0.46%	10.74	11.00	72491	7896	3.43%
2025-09-30	10.89	10.86	0.00	0.00%	10.79	10.91	44600	4833	2.11%
2025-09-29	10.75	10.86	0.09	0.84%	10.48	10.86	59464	6376	2.81%
2025-09-26	10.82	10.77	0.01	0.09%	10.72	10.94	54591	5908	2.58%
2025-09-25	10.96	10.76	-0.26	-2.36%	10.72	11.02	69782	7570	3.30%
2025-09-24	10.95	11.02	0.04	0.36%	10.83	11.03	69120	7580	3.27%
2025-09-23	11.15	10.98	-0.24	-2.14%	10.76	11.23	88344	9666	4.18%
2025-09-22	11.47	11.22	-0.27	-2.35%	11.16	11.55	80292	9042	3.80%
2025-09-19	11.39	11.49	0.08	0.70%	11.35	11.92	117754	13708	5.57%
2025-09-18	11.72	11.41	-0.29	-2.48%	11.31	11.72	114047	13154	5.40%
2025-09-17	11.92	11.70	-0.26	-2.17%	11.68	12.00	107615	12665	5.09%
2025-09-16	11.95	11.96	-0.01	-0.08%	11.80	12.17	101143	12077	4.79%
2025-09-15	11.75	11.97	0.15	1.27%	11.70	11.99	104094	12391	4.93%
2025-09-12	11.94	11.82	-0.14	-1.17%	11.79	12.08	101616	12067	4.81%
2025-09-11	11.89	11.96	0.01	0.08%	11.70	11.98	122318	14484	5.79%
2025-09-10	11.57	11.95	0.35	3.02%	11.47	11.98	157651	18593	7.46%
2025-09-09	11.66	11.60	-0.10	-0.85%	11.49	11.80	92883	10813	4.40%
2025-09-08	11.52	11.70	0.14	1.21%	11.52	11.90	117143	13712	5.54%
2025-09-05	11.53	11.56	-0.05	-0.43%	11.08	11.60	144274	16389	6.83%
2025-09-04	11.25	11.61	0.31	2.74%	11.19	11.87	177193	20481	8.38%
2025-09-03	11.81	11.30	-0.53	-4.48%	11.22	11.96	117213	13551	5.55%
2025-09-02	11.80	11.83	-0.03	-0.25%	11.64	12.02	127500	15062	6.03%
2025-09-01	11.66	11.86	0.17	1.45%	11.55	11.93	106016	12499	5.02%
2025-08-29	11.68	11.69	-0.01	-0.09%	11.62	11.98	125154	14794	5.92%
2025-08-28	11.79	11.70	-0.16	-1.35%	11.23	12.03	187305	21773	8.86%
2025-08-27	12.15	11.86	-0.38	-3.10%	11.81	12.28	198393	23975	9.39%
2025-08-26	12.41	12.24	-0.32	-2.55%	12.22	12.58	186158	23070	8.81%
2025-08-25	12.30	12.56	0.14	1.13%	12.28	12.66	206461	25734	9.77%
2025-08-22	12.40	12.42	0.01	0.08%	12.21	12.50	145141	17882	6.87%
2025-08-21	12.59	12.41	-0.29	-2.28%	12.33	12.76	230759	28974	10.92%
2025-08-20	12.41	12.70	0.18	1.44%	12.31	13.04	329144	41597	15.57%
2025-08-19	12.45	12.52	0.21	1.71%	12.31	12.69	274283	34366	12.98%
2025-08-18	11.95	12.31	0.30	2.50%	11.85	12.36	245705	29939	11.63%
2025-08-15	11.92	12.01	-0.10	-0.83%	11.80	12.06	177863	21227	8.42%
2025-08-14	11.96	12.11	0.15	1.25%	11.82	12.58	275667	33576	13.04%
2025-08-13	12.18	11.96	-0.22	-1.81%	11.91	12.46	175438	21115	8.30%
2025-08-12	12.01	12.18	0.03	0.25%	12.01	12.26	209328	25394	9.91%
2025-08-11	12.31	12.15	-0.13	-1.06%	12.10	12.51	306903	37646	14.52%
2025-08-08	11.70	12.28	0.48	4.07%	11.51	12.78	384742	46358	18.21%
2025-08-07	11.52	11.80	0.21	1.81%	11.50	11.99	225517	26494	10.67%
2025-08-06	11.75	11.59	-0.04	-0.34%	11.52	11.83	174183	20305	8.24%
2025-08-05	11.54	11.63	0.01	0.09%	11.53	11.79	184144	21432	8.71%
2025-08-04	11.54	11.62	-0.23	-1.94%	11.32	11.68	189923	21848	8.99%
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%