西麦食品(002956)股票行情
西麦食品(002956)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 |
|---|
| 2025-08-22 | 22.49 | 22.34 | -0.14 | -0.62% | 22.02 | 22.58 | 24992 | 5572.52 | 1.12% |
| 2025-08-21 | 22.30 | 22.48 | 0.20 | 0.90% | 21.96 | 22.49 | 24985 | 5549.31 | 1.12% |
| 2025-08-20 | 21.62 | 22.28 | 0.56 | 2.58% | 21.51 | 22.35 | 34580 | 7626.78 | 1.55% |
| 2025-08-19 | 21.85 | 21.72 | -0.07 | -0.32% | 21.50 | 21.88 | 18974 | 4109.71 | 0.85% |
| 2025-08-18 | 21.08 | 21.79 | 0.72 | 3.42% | 21.08 | 21.86 | 34944 | 7522.09 | 1.57% |
| 2025-08-15 | 21.02 | 21.07 | -0.05 | -0.24% | 20.97 | 21.31 | 26407 | 5564.85 | 1.18% |
| 2025-08-14 | 21.55 | 21.12 | -0.47 | -2.18% | 21.10 | 21.75 | 18836 | 4023.53 | 0.84% |
| 2025-08-13 | 21.43 | 21.59 | 0.18 | 0.84% | 21.21 | 21.60 | 30011 | 6432.89 | 1.34% |
| 2025-08-12 | 21.50 | 21.41 | -0.09 | -0.42% | 21.15 | 21.83 | 36285 | 7773.30 | 1.63% |
| 2025-08-11 | 22.51 | 21.50 | -0.74 | -3.33% | 21.45 | 22.51 | 56109 | 12153.24 | 2.51% |
| 2025-08-08 | 22.44 | 22.24 | -0.28 | -1.24% | 22.11 | 22.58 | 28191 | 6300.36 | 1.26% |
| 2025-08-07 | 21.05 | 22.52 | 1.33 | 6.28% | 20.99 | 22.81 | 81292 | 17975.69 | 3.64% |
| 2025-08-06 | 21.01 | 21.19 | -0.01 | -0.05% | 20.89 | 21.50 | 35380 | 7494.04 | 1.58% |
| 2025-08-05 | 20.72 | 21.20 | 0.53 | 2.56% | 20.72 | 21.50 | 49281 | 10397.55 | 2.21% |
| 2025-08-04 | 20.08 | 20.67 | 0.51 | 2.53% | 19.90 | 20.74 | 43552 | 8914.23 | 1.95% |
| 2025-08-01 | 20.48 | 20.16 | -0.35 | -1.71% | 19.81 | 20.53 | 70116 | 14045.73 | 3.14% |
| 2025-07-31 | 21.70 | 20.51 | -1.40 | -6.39% | 20.47 | 21.70 | 82196 | 17309.37 | 3.68% |
| 2025-07-30 | 19.99 | 21.91 | 1.86 | 9.28% | 19.85 | 22.00 | 132767 | 28039.21 | 5.95% |
| 2025-07-29 | 20.48 | 20.05 | -0.43 | -2.10% | 19.88 | 20.52 | 43006 | 8650.30 | 1.93% |
| 2025-07-28 | 20.61 | 20.48 | 0.03 | 0.15% | 20.23 | 20.64 | 37116 | 7575.45 | 1.66% |
| 2025-07-25 | 20.36 | 20.45 | 0.10 | 0.49% | 20.32 | 20.68 | 42129 | 8635.97 | 1.89% |
| 2025-07-24 | 20.28 | 20.35 | 0.03 | 0.15% | 20.26 | 20.53 | 31929 | 6502.85 | 1.43% |
| 2025-07-23 | 20.33 | 20.32 | -0.06 | -0.29% | 20.25 | 20.64 | 49518 | 10102.61 | 2.22% |
| 2025-07-22 | 20.44 | 20.38 | -0.26 | -1.26% | 20.21 | 20.57 | 61917 | 12593.98 | 2.77% |
| 2025-07-21 | 21.65 | 20.64 | -1.03 | -4.75% | 20.11 | 21.86 | 144347 | 29626.56 | 6.47% |
| 2025-07-18 | 21.85 | 21.67 | -0.18 | -0.82% | 21.40 | 22.06 | 22159 | 4815.62 | 0.99% |
| 2025-07-17 | 22.45 | 21.85 | -0.40 | -1.80% | 21.63 | 22.60 | 26342 | 5783.91 | 1.18% |
| 2025-07-16 | 22.20 | 22.25 | -0.11 | -0.49% | 21.97 | 22.45 | 13662 | 3030.70 | 0.61% |
| 2025-07-15 | 22.31 | 22.36 | 0.06 | 0.27% | 21.90 | 22.61 | 20758 | 4613.51 | 0.93% |
| 2025-07-14 | 22.13 | 22.30 | 0.17 | 0.77% | 22.12 | 22.68 | 16676 | 3728.02 | 0.75% |
| 2025-07-11 | 22.23 | 22.13 | -0.04 | -0.18% | 21.90 | 22.46 | 17543 | 3876.94 | 0.79% |
| 2025-07-10 | 22.81 | 22.17 | -0.65 | -2.85% | 22.04 | 22.98 | 28817 | 6428.93 | 1.29% |
| 2025-07-09 | 22.99 | 22.82 | -0.18 | -0.78% | 22.70 | 23.20 | 13646 | 3128.86 | 0.61% |
| 2025-07-08 | 22.93 | 23.00 | 0.04 | 0.17% | 22.70 | 23.25 | 22122 | 5085.61 | 0.99% |
| 2025-07-07 | 22.91 | 22.96 | -0.06 | -0.26% | 22.79 | 23.40 | 20566 | 4737.87 | 0.92% |
| 2025-07-04 | 23.72 | 23.02 | -0.70 | -2.95% | 22.99 | 23.80 | 17419 | 4049.83 | 0.78% |
| 2025-07-03 | 23.80 | 23.72 | -0.26 | -1.08% | 22.90 | 23.82 | 33310 | 7793.55 | 1.49% |
| 2025-07-02 | 23.77 | 24.40 | 0.66 | 2.78% | 23.76 | 24.64 | 51134 | 12373.68 | 2.29% |
| 2025-07-01 | 23.43 | 23.74 | 0.27 | 1.15% | 23.30 | 24.08 | 37433 | 8919.81 | 1.68% |
| 2025-06-30 | 22.92 | 23.47 | 0.57 | 2.49% | 22.66 | 23.67 | 25161 | 5834.00 | 1.13% |
| 2025-06-27 | 22.69 | 22.90 | 0.17 | 0.75% | 22.24 | 22.96 | 25548 | 5787.53 | 1.14% |
| 2025-06-26 | 21.65 | 22.73 | 0.53 | 2.39% | 21.10 | 22.88 | 63191 | 14147.56 | 2.83% |
| 2025-06-25 | 22.50 | 22.20 | -0.14 | -0.63% | 22.02 | 22.88 | 35657 | 7967.36 | 1.60% |
| 2025-06-24 | 21.51 | 22.34 | 1.05 | 4.93% | 21.51 | 22.40 | 41453 | 9168.90 | 1.86% |
| 2025-06-23 | 21.13 | 21.29 | 0.14 | 0.66% | 19.86 | 21.46 | 33208 | 6993.36 | 1.49% |
| 2025-06-20 | 20.94 | 21.15 | 0.17 | 0.81% | 20.88 | 21.46 | 38539 | 8169.11 | 1.73% |
| 2025-06-19 | 22.41 | 20.98 | -1.62 | -7.17% | 20.88 | 22.46 | 59340 | 12698.56 | 2.66% |
| 2025-06-18 | 22.37 | 22.60 | 0.35 | 1.57% | 21.66 | 22.70 | 48350 | 10736.84 | 2.17% |
| 2025-06-17 | 22.92 | 22.25 | -0.54 | -2.37% | 21.91 | 22.98 | 32015 | 7139.49 | 1.43% |
| 2025-06-16 | 22.94 | 22.79 | -0.33 | -1.43% | 22.58 | 23.09 | 25717 | 5854.48 | 1.15% |
| 2025-06-13 | 24.10 | 23.12 | -1.02 | -4.23% | 22.83 | 24.14 | 46553 | 10786.18 | 2.09% |
| 2025-06-12 | 24.09 | 24.14 | 0.13 | 0.54% | 23.58 | 24.42 | 39094 | 9366.11 | 1.75% |
| 2025-06-11 | 23.45 | 24.01 | 0.19 | 0.80% | 23.45 | 24.16 | 44274 | 10582.55 | 1.98% |
| 2025-06-10 | 22.51 | 23.82 | 1.28 | 5.68% | 22.41 | 24.60 | 109744 | 26161.12 | 4.92% |
| 2025-06-09 | 21.70 | 22.54 | 0.83 | 3.82% | 21.55 | 23.10 | 73419 | 16425.50 | 3.29% |
| 2025-06-06 | 23.10 | 21.71 | -1.16 | -5.07% | 21.68 | 23.12 | 83302 | 18366.97 | 3.73% |
| 2025-06-05 | 24.31 | 22.87 | -1.44 | -5.92% | 22.70 | 24.68 | 109605 | 25777.02 | 4.91% |
| 2025-06-04 | 22.50 | 24.31 | 2.21 | 10.00% | 22.15 | 24.31 | 87492 | 20383.23 | 3.92% |
| 2025-06-03 | 21.58 | 22.10 | 0.52 | 2.41% | 21.47 | 22.46 | 53728 | 11872.31 | 2.41% |
| 2025-05-30 | 21.76 | 21.58 | -0.39 | -1.78% | 21.52 | 22.32 | 39612 | 8620.14 | 1.77% |
| 2025-05-29 | 22.86 | 21.97 | -0.88 | -3.85% | 21.65 | 22.87 | 71053 | 15642.41 | 3.18% |
| 2025-05-28 | 23.32 | 22.85 | -0.50 | -2.14% | 22.75 | 23.34 | 44210 | 10154.62 | 1.98% |
| 2025-05-27 | 22.88 | 23.35 | 0.60 | 2.64% | 22.60 | 23.88 | 79346 | 18507.20 | 3.55% |
| 2025-05-26 | 22.11 | 22.75 | 0.58 | 2.62% | 21.85 | 23.56 | 83979 | 19201.28 | 3.76% |
| 2025-05-23 | 22.67 | 22.17 | -0.45 | -1.99% | 22.00 | 22.77 | 73618 | 16446.26 | 3.30% |
| 2025-05-22 | 22.70 | 22.62 | -0.09 | -0.40% | 22.49 | 23.23 | 54794 | 12479.07 | 2.45% |
| 2025-05-21 | 23.67 | 22.71 | -0.96 | -4.06% | 22.50 | 24.15 | 116276 | 26759.62 | 5.21% |
| 2025-05-20 | 23.03 | 23.67 | 0.63 | 2.73% | 22.70 | 25.34 | 156515 | 38000.93 | 7.01% |
| 2025-05-19 | 23.17 | 23.04 | -0.12 | -0.52% | 22.75 | 24.87 | 117583 | 27794.74 | 5.27% |
| 2025-05-16 | 22.21 | 23.16 | 0.78 | 3.49% | 21.86 | 23.36 | 67380 | 15170.25 | 3.02% |
| 2025-05-15 | 20.93 | 22.38 | 1.40 | 6.67% | 20.80 | 22.76 | 87182 | 19130.61 | 3.91% |
| 2025-05-14 | 21.19 | 20.98 | -0.33 | -1.55% | 20.83 | 21.69 | 55742 | 11794.71 | 2.50% |
| 2025-05-13 | 21.22 | 21.31 | 0.12 | 0.57% | 21.03 | 21.80 | 60372 | 12898.32 | 2.70% |
| 2025-05-12 | 21.48 | 21.19 | -0.53 | -2.44% | 21.09 | 21.69 | 74016 | 15781.40 | 3.32% |
| 2025-05-09 | 20.36 | 21.72 | 1.39 | 6.84% | 20.36 | 22.22 | 113579 | 24323.83 | 5.09% |
| 2025-05-08 | 20.70 | 20.33 | -0.29 | -1.41% | 20.01 | 20.88 | 77160 | 15825.55 | 3.46% |
| 2025-05-07 | 19.20 | 20.62 | 1.48 | 7.73% | 19.20 | 20.65 | 119021 | 23974.00 | 5.33% |
| 2025-05-06 | 19.26 | 19.14 | -0.11 | -0.57% | 18.52 | 19.38 | 65859 | 12487.20 | 2.95% |
| 2025-04-30 | 19.19 | 19.25 | 0.03 | 0.16% | 19.07 | 19.78 | 54263 | 10516.38 | 2.43% |
| 2025-04-29 | 18.73 | 19.22 | 0.37 | 1.96% | 18.73 | 19.50 | 57510 | 11044.88 | 2.58% |
深证大盘股票行情在线 K线走势图
