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
2026-05-29	13.85	14.62	0.83	6.02%	13.69	15.81	244803	36287	11.58%
2026-05-28	13.85	13.79	-0.08	-0.58%	13.44	14.14	98099	13530	4.64%
2026-05-27	14.22	13.87	-0.24	-1.70%	13.70	14.30	120048	16725	5.68%
2026-05-26	13.97	14.11	0.15	1.07%	13.75	14.79	131311	18595	6.21%
2026-05-25	13.88	13.96	0.08	0.58%	13.71	14.29	95521	13301	4.52%
2026-05-22	13.57	13.88	0.33	2.44%	13.36	14.32	133648	18449	6.32%
2026-05-21	14.07	13.55	-0.62	-4.38%	13.38	14.30	136617	18872	6.46%
2026-05-20	14.00	14.17	0.16	1.14%	13.75	14.68	160883	22810	7.61%
2026-05-19	14.06	14.01	-0.08	-0.57%	13.83	14.53	128692	18233	6.09%
2026-05-18	13.80	14.09	0.43	3.15%	13.63	14.38	142872	20083	6.76%
2026-05-15	13.64	13.66	0.09	0.66%	13.39	13.99	125749	17195	5.95%
2026-05-14	13.43	13.57	0.13	0.97%	13.19	14.20	170756	23491	8.08%
2026-05-13	13.46	13.44	-0.11	-0.81%	13.10	13.60	137968	18483	6.53%
2026-05-12	14.10	13.55	-0.41	-2.94%	13.26	14.10	168261	22843	7.96%
2026-05-11	14.00	13.96	-0.07	-0.50%	13.58	14.50	236105	33057	11.17%
2026-05-08	12.46	14.03	1.66	13.42%	12.16	14.26	336587	45024	15.93%
2026-05-07	12.00	12.37	0.25	2.06%	11.66	12.57	214931	26362	10.17%
2026-05-06	11.50	12.12	0.56	4.84%	11.34	12.12	203323	24232	9.62%
2026-04-30	10.97	11.56	0.59	5.38%	10.91	11.63	167813	19143	7.94%
2026-04-29	10.71	10.97	0.10	0.92%	10.71	11.11	102178	11193	4.83%
2026-04-28	10.88	10.87	-0.03	-0.28%	10.70	10.96	120712	13067	5.71%
2026-04-27	10.72	10.90	0.13	1.21%	10.55	11.28	209463	22782	9.91%
2026-04-24	10.61	10.77	0.14	1.32%	10.40	10.93	264854	28378	12.53%
2026-04-23	9.81	10.63	1.13	11.89%	9.78	11.20	331801	34794	15.70%
2026-04-22	9.67	9.50	-0.15	-1.55%	9.47	9.69	48047	4586	2.27%
2026-04-21	9.80	9.65	-0.11	-1.13%	9.58	9.90	59987	5818	2.84%
2026-04-20	9.75	9.76	0.03	0.31%	9.67	9.80	40006	3899	1.89%
2026-04-17	9.82	9.73	-0.12	-1.22%	9.63	9.87	44173	4291	2.09%
2026-04-16	9.62	9.85	0.22	2.28%	9.53	9.91	66668	6498	3.15%
2026-04-15	9.76	9.63	-0.13	-1.33%	9.58	9.79	50955	4910	2.41%
2026-04-14	9.86	9.76	-0.02	-0.20%	9.57	9.89	61816	5983	2.93%
2026-04-13	9.75	9.78	0.04	0.41%	9.60	9.86	60416	5869	2.86%
2026-04-10	9.83	9.74	0.08	0.83%	9.73	9.96	61998	6105	2.93%
2026-04-09	9.99	9.66	-0.33	-3.30%	9.61	10.02	62663	6121	2.97%
2026-04-08	9.86	9.99	0.27	2.78%	9.79	10.03	59211	5893	2.80%
2026-04-07	9.30	9.72	0.42	4.52%	9.24	9.74	100395	9614	4.75%
2026-04-03	9.80	9.30	-0.50	-5.10%	9.28	9.82	66697	6295	3.16%
2026-04-02	9.99	9.80	-0.22	-2.20%	9.69	10.09	52338	5161	2.48%
2026-04-01	10.10	10.02	0.06	0.60%	9.92	10.17	51927	5198	2.46%
2026-03-31	10.18	9.96	-0.15	-1.48%	9.91	10.32	57026	5779	2.70%
2026-03-30	10.06	10.11	0.02	0.20%	9.92	10.16	52952	5321	2.51%
2026-03-27	9.85	10.09	0.22	2.23%	9.73	10.12	56422	5634	2.67%
2026-03-26	10.10	9.87	-0.23	-2.28%	9.73	10.22	69039	6860	3.27%
2026-03-25	9.90	10.10	0.25	2.54%	9.90	10.13	59671	5995	2.82%
2026-03-24	9.54	9.85	0.52	5.57%	9.40	9.85	75297	7254	3.56%
2026-03-23	9.75	9.33	-0.68	-6.79%	9.23	9.86	100387	9592	4.75%
2026-03-20	10.45	10.01	-0.41	-3.93%	9.98	10.52	74242	7556	3.51%
2026-03-19	10.64	10.42	-0.34	-3.16%	10.38	10.78	54624	5766	2.58%
2026-03-18	10.70	10.76	0.10	0.94%	10.55	10.78	47740	5087	2.26%
2026-03-17	10.89	10.66	-0.24	-2.20%	10.64	11.00	53263	5762	2.52%
2026-03-16	10.81	10.90	0.05	0.46%	10.80	11.13	68843	7518	3.26%
2026-03-13	10.93	10.85	-0.08	-0.73%	10.81	11.05	47535	5189	2.25%
2026-03-12	11.17	10.93	-0.20	-1.80%	10.90	11.25	61645	6795	2.92%
2026-03-11	11.07	11.13	0.08	0.72%	11.01	11.21	55829	6197	2.64%
2026-03-10	10.98	11.05	0.13	1.19%	10.88	11.08	60675	6687	2.87%
2026-03-09	10.90	10.92	-0.07	-0.64%	10.75	11.13	88656	9678	4.20%
2026-03-06	10.56	10.99	0.35	3.29%	10.55	10.99	92706	10047	4.39%
2026-03-05	10.90	10.64	-0.24	-2.21%	10.50	11.03	123347	13259	5.84%
2026-03-04	10.78	10.88	0.09	0.83%	10.60	10.94	94932	10252	4.49%
2026-03-03	11.09	10.79	-0.24	-2.18%	10.74	11.26	81288	8940	3.85%
2026-03-02	11.43	11.03	-0.54	-4.67%	11.03	11.54	102723	11484	4.86%
2026-02-27	11.58	11.57	0.04	0.35%	11.46	11.68	71834	8265	3.40%
2026-02-26	11.65	11.53	-0.02	-0.17%	11.48	11.77	52777	6107	2.50%
2026-02-25	11.62	11.55	-0.07	-0.60%	11.52	11.75	61284	7129	2.90%
2026-02-24	11.33	11.62	0.34	3.01%	11.28	11.65	72154	8326	3.41%