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
2025-12-17	10.75	10.85	0.00	0.00%	10.48	11.25	198210	21475	9.38%
2025-12-16	10.72	10.85	0.01	0.09%	10.71	11.67	191906	21231	9.08%
2025-12-15	10.45	10.84	0.46	4.43%	10.45	11.09	162139	17508	7.67%
2025-12-12	10.50	10.38	-0.15	-1.42%	10.33	10.67	83636	8763	3.96%
2025-12-11	11.09	10.53	-0.57	-5.14%	10.52	11.09	127490	13675	6.03%
2025-12-10	11.56	11.10	-0.36	-3.14%	11.05	11.68	120785	13596	5.72%
2025-12-09	11.16	11.46	0.30	2.69%	10.99	11.55	115295	13069	5.46%
2025-12-08	11.12	11.16	0.03	0.27%	11.08	11.28	62540	6991	2.96%
2025-12-05	11.07	11.13	0.05	0.45%	10.89	11.17	72420	7999	3.43%
2025-12-04	11.55	11.08	-0.50	-4.32%	11.03	11.65	82628	9296	3.91%
2025-12-03	11.56	11.58	0.02	0.17%	11.42	11.73	65534	7574	3.10%
2025-12-02	11.59	11.56	-0.09	-0.77%	11.38	11.62	59638	6860	2.82%
2025-12-01	11.51	11.65	0.08	0.69%	11.46	11.81	98373	11482	4.65%
2025-11-28	11.14	11.57	0.43	3.86%	11.02	11.58	114580	13077	5.42%
2025-11-27	11.07	11.14	-0.11	-0.98%	10.95	11.25	69281	7712	3.28%
2025-11-26	11.18	11.25	0.07	0.63%	11.12	11.39	84488	9516	4.00%
2025-11-25	11.17	11.18	0.14	1.27%	10.93	11.24	60537	6742	2.86%
2025-11-24	10.98	11.04	0.22	2.03%	10.86	11.20	67188	7420	3.18%
2025-11-21	11.14	10.82	-0.56	-4.92%	10.79	11.51	100566	11113	4.76%
2025-11-20	12.00	11.38	-0.26	-2.23%	11.26	12.00	98734	11384	4.67%
2025-11-19	11.69	11.64	-0.06	-0.51%	11.46	11.74	68162	7909	3.23%
2025-11-18	11.83	11.70	-0.13	-1.10%	11.54	11.90	77129	9009	3.65%
2025-11-17	11.79	11.83	0.08	0.68%	11.66	11.92	89094	10489	4.22%
2025-11-14	12.02	11.75	-0.26	-2.16%	11.75	12.16	111367	13286	5.27%
2025-11-13	11.90	12.01	0.20	1.69%	11.63	12.12	173584	20646	8.21%
2025-11-12	12.45	11.81	-0.18	-1.50%	11.77	12.73	210043	25255	9.94%
2025-11-11	11.76	11.99	0.11	0.93%	11.62	12.09	205316	24341	9.72%
2025-11-10	11.37	11.88	0.57	5.04%	11.26	11.93	200345	23489	9.48%
2025-11-07	11.40	11.31	-0.09	-0.79%	11.28	11.49	50254	5706	2.38%
2025-11-06	11.52	11.40	-0.13	-1.13%	11.33	11.52	63831	7261	3.02%
2025-11-05	11.27	11.53	0.21	1.86%	11.20	11.57	103050	11840	4.88%
2025-11-04	11.35	11.32	-0.02	-0.18%	11.24	11.42	55174	6249	2.61%
2025-11-03	11.24	11.34	0.17	1.52%	11.15	11.37	63607	7197	3.01%
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%