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 |
|---|
| 2025-08-01 | 3.20 | 3.21 | 0.02 | 0.63% | 3.17 | 3.22 | 206469 | 6618.82 | 1.91% |
| 2025-07-31 | 3.29 | 3.19 | -0.11 | -3.33% | 3.18 | 3.30 | 409575 | 13215.12 | 3.79% |
| 2025-07-30 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 327560 | 10754.05 | 3.03% |
| 2025-07-29 | 3.29 | 3.27 | -0.02 | -0.61% | 3.23 | 3.32 | 310644 | 10115.16 | 2.88% |
| 2025-07-28 | 3.31 | 3.29 | -0.02 | -0.60% | 3.29 | 3.33 | 217786 | 7200.45 | 2.02% |
| 2025-07-25 | 3.35 | 3.31 | -0.05 | -1.49% | 3.29 | 3.36 | 318598 | 10578.36 | 2.95% |
| 2025-07-24 | 3.28 | 3.36 | 0.07 | 2.13% | 3.28 | 3.36 | 409684 | 13663.73 | 3.80% |
| 2025-07-23 | 3.34 | 3.29 | -0.05 | -1.50% | 3.29 | 3.39 | 383572 | 12786.06 | 3.55% |
| 2025-07-22 | 3.33 | 3.34 | 0.01 | 0.30% | 3.27 | 3.34 | 417693 | 13821.13 | 3.87% |
| 2025-07-21 | 3.30 | 3.33 | 0.03 | 0.91% | 3.28 | 3.35 | 341491 | 11350.83 | 3.16% |
| 2025-07-18 | 3.33 | 3.30 | -0.01 | -0.30% | 3.28 | 3.34 | 259622 | 8577.07 | 2.41% |
| 2025-07-17 | 3.26 | 3.31 | 0.06 | 1.85% | 3.25 | 3.32 | 337587 | 11112.66 | 3.13% |
| 2025-07-16 | 3.21 | 3.25 | 0.03 | 0.93% | 3.20 | 3.27 | 302278 | 9789.71 | 2.80% |
| 2025-07-15 | 3.29 | 3.22 | -0.11 | -3.30% | 3.17 | 3.29 | 545742 | 17541.10 | 5.06% |
| 2025-07-14 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.35 | 359194 | 11943.67 | 3.33% |
| 2025-07-11 | 3.38 | 3.33 | -0.02 | -0.60% | 3.32 | 3.39 | 360398 | 12047.33 | 3.34% |
| 2025-07-10 | 3.30 | 3.35 | 0.04 | 1.21% | 3.30 | 3.38 | 452394 | 15100.04 | 4.19% |
| 2025-07-09 | 3.30 | 3.31 | 0.00 | 0.00% | 3.28 | 3.33 | 400756 | 13245.14 | 3.71% |
| 2025-07-08 | 3.27 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 470897 | 15488.64 | 4.36% |
| 2025-07-07 | 3.22 | 3.28 | 0.07 | 2.18% | 3.22 | 3.34 | 574942 | 18877.05 | 5.33% |
| 2025-07-04 | 3.27 | 3.21 | -0.06 | -1.83% | 3.21 | 3.28 | 369925 | 11955.88 | 3.43% |
| 2025-07-03 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.31 | 382122 | 12513.57 | 3.54% |
| 2025-07-02 | 3.23 | 3.28 | 0.05 | 1.55% | 3.22 | 3.31 | 605198 | 19813.14 | 5.61% |
| 2025-07-01 | 3.21 | 3.23 | 0.01 | 0.31% | 3.15 | 3.24 | 488620 | 15646.47 | 4.53% |
| 2025-06-30 | 3.21 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 331855 | 10662.23 | 3.07% |
| 2025-06-27 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.24 | 324739 | 10444.80 | 3.01% |
| 2025-06-26 | 3.22 | 3.21 | -0.02 | -0.62% | 3.18 | 3.25 | 439753 | 14146.30 | 4.07% |
| 2025-06-25 | 3.23 | 3.23 | 0.00 | 0.00% | 3.17 | 3.26 | 534353 | 17157.04 | 4.95% |
| 2025-06-24 | 3.15 | 3.23 | 0.08 | 2.54% | 3.14 | 3.23 | 438177 | 14022.51 | 4.06% |
| 2025-06-23 | 3.08 | 3.15 | 0.06 | 1.94% | 3.03 | 3.16 | 428756 | 13377.89 | 3.97% |
| 2025-06-20 | 3.11 | 3.09 | -0.02 | -0.64% | 3.09 | 3.14 | 387805 | 12075.48 | 3.59% |
| 2025-06-19 | 3.21 | 3.11 | -0.11 | -3.42% | 3.09 | 3.23 | 523320 | 16414.67 | 4.85% |
| 2025-06-18 | 3.32 | 3.22 | -0.09 | -2.72% | 3.21 | 3.33 | 559695 | 18110.54 | 5.19% |
| 2025-06-17 | 3.32 | 3.31 | -0.03 | -0.90% | 3.28 | 3.38 | 526881 | 17514.15 | 4.88% |
| 2025-06-16 | 3.35 | 3.34 | 0.03 | 0.91% | 3.28 | 3.35 | 475670 | 15786.60 | 4.41% |
| 2025-06-13 | 3.48 | 3.31 | -0.21 | -5.97% | 3.30 | 3.50 | 964856 | 32409.43 | 8.94% |
| 2025-06-12 | 3.51 | 3.52 | 0.00 | 0.00% | 3.48 | 3.62 | 990068 | 35000.24 | 9.17% |
| 2025-06-11 | 3.54 | 3.52 | -0.05 | -1.40% | 3.50 | 3.72 | 1431810 | 51460.82 | 13.26% |
| 2025-06-10 | 3.47 | 3.57 | 0.10 | 2.88% | 3.40 | 3.62 | 1514605 | 53104.44 | 14.03% |
| 2025-06-09 | 3.43 | 3.47 | 0.04 | 1.17% | 3.35 | 3.48 | 865510 | 29758.84 | 8.02% |
| 2025-06-06 | 3.42 | 3.43 | 0.02 | 0.59% | 3.36 | 3.57 | 1042186 | 35998.88 | 9.65% |
| 2025-06-05 | 3.59 | 3.41 | -0.18 | -5.01% | 3.36 | 3.59 | 1335865 | 45951.01 | 12.38% |
| 2025-06-04 | 3.47 | 3.59 | 0.10 | 2.87% | 3.42 | 3.60 | 1578110 | 55781.28 | 14.62% |
| 2025-06-03 | 3.30 | 3.49 | 0.14 | 4.18% | 3.30 | 3.55 | 1615357 | 55518.86 | 14.96% |
| 2025-05-30 | 3.43 | 3.35 | -0.02 | -0.59% | 3.31 | 3.48 | 1155698 | 39084.51 | 10.71% |
| 2025-05-29 | 3.40 | 3.37 | -0.08 | -2.32% | 3.35 | 3.48 | 1762885 | 60039.32 | 16.33% |
| 2025-05-28 | 3.37 | 3.45 | 0.13 | 3.92% | 3.32 | 3.65 | 2777243 | 95347.54 | 25.73% |
| 2025-05-27 | 3.02 | 3.32 | 0.30 | 9.93% | 3.02 | 3.32 | 922524 | 29619.02 | 8.55% |
| 2025-05-26 | 3.03 | 3.02 | 0.04 | 1.34% | 2.97 | 3.09 | 584881 | 17689.11 | 5.42% |
| 2025-05-23 | 3.10 | 2.98 | -0.14 | -4.49% | 2.98 | 3.13 | 883552 | 27018.20 | 8.19% |
| 2025-05-22 | 3.23 | 3.12 | -0.08 | -2.50% | 3.11 | 3.49 | 1173348 | 37997.06 | 10.87% |
| 2025-05-21 | 3.29 | 3.20 | -0.13 | -3.90% | 3.19 | 3.37 | 985192 | 31964.92 | 9.13% |
| 2025-05-20 | 3.26 | 3.33 | 0.06 | 1.83% | 3.19 | 3.35 | 1605646 | 52732.78 | 14.87% |
| 2025-05-19 | 3.16 | 3.27 | 0.04 | 1.24% | 3.08 | 3.30 | 1608134 | 51590.27 | 14.90% |
| 2025-05-16 | 3.27 | 3.23 | 0.06 | 1.89% | 3.14 | 3.40 | 2679641 | 86362.16 | 24.82% |
| 2025-05-15 | 2.87 | 3.17 | 0.29 | 10.07% | 2.85 | 3.17 | 1180538 | 36116.83 | 10.94% |
| 2025-05-14 | 2.88 | 2.88 | 0.00 | 0.00% | 2.83 | 2.89 | 275932 | 7884.95 | 2.56% |
| 2025-05-13 | 2.93 | 2.88 | -0.03 | -1.03% | 2.87 | 2.97 | 362257 | 10541.54 | 3.36% |
| 2025-05-12 | 2.92 | 2.91 | -0.01 | -0.34% | 2.86 | 2.93 | 321084 | 9260.20 | 2.97% |
| 2025-05-09 | 2.95 | 2.92 | -0.02 | -0.68% | 2.88 | 2.95 | 335384 | 9780.52 | 3.11% |
| 2025-05-08 | 2.84 | 2.94 | 0.08 | 2.80% | 2.82 | 2.96 | 486556 | 14199.34 | 4.51% |
| 2025-05-07 | 2.87 | 2.86 | 0.03 | 1.06% | 2.83 | 2.91 | 344139 | 9846.36 | 3.19% |
| 2025-05-06 | 2.77 | 2.83 | 0.08 | 2.91% | 2.77 | 2.84 | 335408 | 9434.96 | 3.11% |
| 2025-04-30 | 2.76 | 2.75 | -0.03 | -1.08% | 2.75 | 2.82 | 354417 | 9836.39 | 3.28% |
| 2025-04-29 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.87 | 411427 | 11554.40 | 3.81% |
| 2025-04-28 | 2.96 | 2.78 | -0.24 | -7.95% | 2.78 | 3.00 | 683880 | 19463.69 | 6.34% |
| 2025-04-25 | 2.96 | 3.02 | 0.01 | 0.33% | 2.96 | 3.13 | 655990 | 19963.62 | 6.08% |
| 2025-04-24 | 3.08 | 3.01 | -0.05 | -1.63% | 2.98 | 3.12 | 684279 | 20789.38 | 6.34% |
| 2025-04-23 | 3.19 | 3.06 | -0.26 | -7.83% | 3.04 | 3.25 | 1263089 | 39376.84 | 11.70% |
| 2025-04-22 | 3.29 | 3.32 | 0.09 | 2.79% | 3.24 | 3.55 | 2033728 | 68878.22 | 18.84% |
| 2025-04-21 | 2.96 | 3.23 | 0.29 | 9.86% | 2.86 | 3.23 | 622678 | 19724.95 | 5.77% |
| 2025-04-18 | 3.08 | 2.94 | -0.20 | -6.37% | 2.93 | 3.10 | 824226 | 24682.64 | 7.64% |
| 2025-04-17 | 3.00 | 3.14 | 0.02 | 0.64% | 2.97 | 3.19 | 1086999 | 33749.11 | 10.07% |
| 2025-04-16 | 3.16 | 3.12 | -0.04 | -1.27% | 3.00 | 3.30 | 1461254 | 45802.62 | 13.54% |
| 2025-04-15 | 2.85 | 3.16 | 0.29 | 10.10% | 2.80 | 3.16 | 979911 | 29218.55 | 9.08% |
| 2025-04-14 | 2.79 | 2.87 | 0.09 | 3.24% | 2.79 | 2.93 | 462285 | 13276.31 | 4.28% |
| 2025-04-11 | 2.81 | 2.78 | -0.06 | -2.11% | 2.76 | 2.83 | 405745 | 11316.81 | 3.76% |
| 2025-04-10 | 2.67 | 2.84 | 0.15 | 5.58% | 2.67 | 2.90 | 776361 | 21814.57 | 7.19% |
| 2025-04-09 | 2.74 | 2.69 | -0.07 | -2.54% | 2.53 | 2.78 | 735551 | 19658.14 | 6.81% |
| 2025-04-08 | 2.43 | 2.76 | 0.25 | 9.96% | 2.43 | 2.76 | 693450 | 18544.20 | 6.42% |
深证大盘股票行情在线 K线走势图
