西王食品(000639)股票行情
西王食品(000639)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 3.28 | 3.22 | -0.04 | -1.23% | 3.14 | 3.30 | 948018 | 30464.42 | 8.78% |
| 2025-12-16 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.42 | 1097936 | 36480.12 | 10.17% |
| 2025-12-15 | 3.18 | 3.25 | 0.07 | 2.20% | 3.18 | 3.30 | 838179 | 27201.70 | 7.77% |
| 2025-12-12 | 3.25 | 3.18 | -0.08 | -2.45% | 3.16 | 3.29 | 1000036 | 32185.88 | 9.26% |
| 2025-12-11 | 3.52 | 3.26 | -0.28 | -7.91% | 3.26 | 3.54 | 1460552 | 49108.68 | 13.53% |
| 2025-12-10 | 3.74 | 3.54 | -0.08 | -2.21% | 3.51 | 3.82 | 1479383 | 53554.83 | 13.71% |
| 2025-12-09 | 3.71 | 3.62 | -0.14 | -3.72% | 3.54 | 3.74 | 1803388 | 65622.90 | 16.71% |
| 2025-12-08 | 4.00 | 3.76 | 0.00 | 0.00% | 3.66 | 4.10 | 2980391 | 112931.09 | 27.61% |
| 2025-12-05 | 3.44 | 3.76 | 0.34 | 9.94% | 3.38 | 3.76 | 696478 | 25636.59 | 6.45% |
| 2025-12-04 | 3.58 | 3.42 | -0.17 | -4.74% | 3.39 | 3.68 | 892680 | 31108.87 | 8.27% |
| 2025-12-03 | 3.52 | 3.59 | 0.04 | 1.13% | 3.49 | 3.65 | 1120509 | 40004.61 | 10.38% |
| 2025-12-02 | 3.40 | 3.55 | 0.15 | 4.41% | 3.36 | 3.65 | 1103404 | 38777.91 | 10.22% |
| 2025-12-01 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.46 | 527141 | 18001.98 | 4.88% |
| 2025-11-28 | 3.33 | 3.41 | 0.09 | 2.71% | 3.24 | 3.41 | 576688 | 19280.88 | 5.34% |
| 2025-11-27 | 3.25 | 3.32 | 0.07 | 2.15% | 3.23 | 3.36 | 522210 | 17289.51 | 4.84% |
| 2025-11-26 | 3.24 | 3.25 | 0.03 | 0.93% | 3.22 | 3.32 | 470598 | 15381.41 | 4.36% |
| 2025-11-25 | 3.26 | 3.22 | 0.03 | 0.94% | 3.18 | 3.27 | 427388 | 13755.64 | 3.96% |
| 2025-11-24 | 3.22 | 3.19 | 0.02 | 0.63% | 3.15 | 3.34 | 538153 | 17327.14 | 4.99% |
| 2025-11-21 | 3.38 | 3.17 | -0.21 | -6.21% | 3.16 | 3.42 | 662237 | 21633.15 | 6.14% |
| 2025-11-20 | 3.55 | 3.38 | -0.12 | -3.43% | 3.37 | 3.58 | 849548 | 29179.61 | 7.87% |
| 2025-11-19 | 3.44 | 3.50 | 0.07 | 2.04% | 3.37 | 3.63 | 1013114 | 35315.25 | 9.39% |
| 2025-11-18 | 3.48 | 3.43 | -0.06 | -1.72% | 3.38 | 3.51 | 370355 | 12681.61 | 3.43% |
| 2025-11-17 | 3.48 | 3.49 | -0.01 | -0.29% | 3.46 | 3.54 | 301865 | 10535.63 | 2.80% |
| 2025-11-14 | 3.51 | 3.50 | -0.03 | -0.85% | 3.49 | 3.59 | 273736 | 9652.84 | 2.54% |
| 2025-11-13 | 3.46 | 3.53 | 0.06 | 1.73% | 3.42 | 3.54 | 358924 | 12507.66 | 3.33% |
| 2025-11-12 | 3.45 | 3.47 | 0.01 | 0.29% | 3.43 | 3.50 | 448109 | 15527.39 | 4.15% |
| 2025-11-11 | 3.38 | 3.46 | 0.07 | 2.06% | 3.35 | 3.47 | 440716 | 15108.12 | 4.08% |
| 2025-11-10 | 3.30 | 3.39 | 0.10 | 3.04% | 3.27 | 3.39 | 339225 | 11401.28 | 3.14% |
| 2025-11-07 | 3.28 | 3.29 | 0.00 | 0.00% | 3.25 | 3.31 | 260645 | 8573.71 | 2.41% |
| 2025-11-06 | 3.31 | 3.29 | -0.03 | -0.90% | 3.25 | 3.32 | 217631 | 7142.25 | 2.02% |
| 2025-11-05 | 3.28 | 3.32 | 0.01 | 0.30% | 3.27 | 3.36 | 307905 | 10233.29 | 2.85% |
| 2025-11-04 | 3.30 | 3.31 | -0.01 | -0.30% | 3.27 | 3.32 | 214652 | 7066.20 | 1.99% |
| 2025-11-03 | 3.25 | 3.32 | 0.10 | 3.11% | 3.24 | 3.33 | 314332 | 10341.82 | 2.91% |
| 2025-10-31 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.26 | 173173 | 5598.24 | 1.60% |
| 2025-10-30 | 3.25 | 3.21 | -0.02 | -0.62% | 3.20 | 3.25 | 175511 | 5654.28 | 1.63% |
| 2025-10-29 | 3.26 | 3.23 | -0.05 | -1.52% | 3.20 | 3.27 | 184869 | 5967.93 | 1.71% |
| 2025-10-28 | 3.30 | 3.28 | -0.01 | -0.30% | 3.25 | 3.31 | 235854 | 7715.61 | 2.18% |
| 2025-10-27 | 3.28 | 3.29 | 0.03 | 0.92% | 3.27 | 3.38 | 478706 | 15889.94 | 4.43% |
| 2025-10-24 | 3.24 | 3.26 | 0.04 | 1.24% | 3.22 | 3.33 | 503116 | 16509.26 | 4.66% |
| 2025-10-23 | 3.17 | 3.22 | 0.04 | 1.26% | 3.16 | 3.27 | 366032 | 11793.30 | 3.39% |
| 2025-10-22 | 3.12 | 3.18 | 0.04 | 1.27% | 3.11 | 3.21 | 391236 | 12466.02 | 3.62% |
| 2025-10-21 | 3.07 | 3.14 | 0.07 | 2.28% | 3.05 | 3.15 | 274227 | 8528.46 | 2.54% |
| 2025-10-20 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.07 | 127030 | 3888.13 | 1.18% |
| 2025-10-17 | 3.07 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 169432 | 5200.74 | 1.57% |
| 2025-10-16 | 3.11 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 179248 | 5539.20 | 1.66% |
| 2025-10-15 | 3.11 | 3.12 | 0.03 | 0.97% | 3.09 | 3.13 | 231166 | 7196.05 | 2.14% |
| 2025-10-14 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 194798 | 6030.74 | 1.80% |
| 2025-10-13 | 3.07 | 3.09 | -0.04 | -1.28% | 3.02 | 3.10 | 227796 | 6988.94 | 2.11% |
| 2025-10-10 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.16 | 284522 | 8909.08 | 2.64% |
| 2025-10-09 | 3.11 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 188147 | 5790.21 | 1.74% |
| 2025-09-30 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 171677 | 5309.62 | 1.59% |
| 2025-09-29 | 3.08 | 3.09 | 0.01 | 0.32% | 2.98 | 3.10 | 256756 | 7834.25 | 2.38% |
| 2025-09-26 | 3.07 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 229541 | 7090.42 | 2.13% |
| 2025-09-25 | 3.14 | 3.08 | -0.05 | -1.60% | 3.07 | 3.16 | 243208 | 7553.04 | 2.25% |
| 2025-09-24 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.16 | 227397 | 7118.43 | 2.11% |
| 2025-09-23 | 3.20 | 3.12 | -0.07 | -2.19% | 3.08 | 3.21 | 312247 | 9738.07 | 2.89% |
| 2025-09-22 | 3.24 | 3.19 | -0.06 | -1.85% | 3.16 | 3.24 | 347943 | 11093.09 | 3.22% |
| 2025-09-19 | 3.31 | 3.25 | -0.09 | -2.69% | 3.22 | 3.33 | 364834 | 11880.36 | 3.38% |
| 2025-09-18 | 3.37 | 3.34 | -0.03 | -0.89% | 3.29 | 3.42 | 450965 | 15151.35 | 4.18% |
| 2025-09-17 | 3.42 | 3.37 | -0.05 | -1.46% | 3.34 | 3.45 | 401603 | 13605.85 | 3.72% |
| 2025-09-16 | 3.41 | 3.42 | 0.01 | 0.29% | 3.37 | 3.44 | 369711 | 12570.46 | 3.43% |
| 2025-09-15 | 3.40 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 391939 | 13339.58 | 3.63% |
| 2025-09-12 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.42 | 372537 | 12623.27 | 3.45% |
| 2025-09-11 | 3.40 | 3.39 | -0.03 | -0.88% | 3.33 | 3.41 | 523115 | 17602.91 | 4.85% |
| 2025-09-10 | 3.36 | 3.42 | 0.06 | 1.79% | 3.33 | 3.43 | 594278 | 20197.72 | 5.51% |
| 2025-09-09 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.40 | 523955 | 17630.99 | 4.85% |
| 2025-09-08 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.39 | 586487 | 19622.18 | 5.43% |
| 2025-09-05 | 3.34 | 3.34 | 0.02 | 0.60% | 3.24 | 3.37 | 749907 | 24811.62 | 6.95% |
| 2025-09-04 | 3.21 | 3.32 | 0.12 | 3.75% | 3.18 | 3.36 | 950220 | 31359.76 | 8.80% |
| 2025-09-03 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.31 | 508762 | 16583.05 | 4.71% |
| 2025-09-02 | 3.23 | 3.27 | 0.05 | 1.55% | 3.19 | 3.31 | 531168 | 17314.15 | 4.92% |
| 2025-09-01 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.25 | 317895 | 10230.55 | 2.95% |
| 2025-08-29 | 3.19 | 3.20 | 0.00 | 0.00% | 3.18 | 3.23 | 302875 | 9712.17 | 2.81% |
| 2025-08-28 | 3.21 | 3.20 | -0.01 | -0.31% | 3.06 | 3.25 | 566620 | 17915.93 | 5.25% |
| 2025-08-27 | 3.31 | 3.21 | -0.12 | -3.60% | 3.21 | 3.33 | 629839 | 20539.51 | 5.83% |
| 2025-08-26 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.35 | 463056 | 15402.16 | 4.29% |
| 2025-08-25 | 3.30 | 3.31 | 0.02 | 0.61% | 3.27 | 3.34 | 611689 | 20249.21 | 5.67% |
| 2025-08-22 | 3.31 | 3.29 | -0.02 | -0.60% | 3.24 | 3.31 | 395814 | 12918.83 | 3.67% |
| 2025-08-21 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 466520 | 15497.93 | 4.32% |
| 2025-08-20 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 613810 | 20311.63 | 5.69% |
深证大盘股票行情在线 K线走势图
西王食品(000639)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
