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
2025-09-15	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%
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%