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 |
|---|
| 2026-03-25 | 26.42 | 25.99 | -0.24 | -0.91% | 25.81 | 26.54 | 16082 | 4175.59 | 0.72% |
| 2026-03-24 | 25.24 | 26.23 | 1.34 | 5.38% | 24.91 | 26.29 | 24692 | 6398.65 | 1.11% |
| 2026-03-23 | 25.58 | 24.89 | -0.88 | -3.41% | 24.50 | 25.58 | 22152 | 5538.62 | 0.99% |
| 2026-03-20 | 26.45 | 25.77 | -0.69 | -2.61% | 25.71 | 26.80 | 15283 | 3982.15 | 0.68% |
| 2026-03-19 | 27.37 | 26.46 | -0.96 | -3.50% | 26.29 | 27.85 | 17343 | 4664.28 | 0.78% |
| 2026-03-18 | 25.95 | 27.42 | 1.77 | 6.90% | 25.59 | 27.75 | 39812 | 10762.32 | 1.78% |
| 2026-03-17 | 26.25 | 25.65 | -0.54 | -2.06% | 25.59 | 26.29 | 12955 | 3355.04 | 0.58% |
| 2026-03-16 | 25.31 | 26.19 | 0.96 | 3.80% | 25.15 | 26.23 | 19865 | 5156.79 | 0.89% |
| 2026-03-13 | 25.12 | 25.23 | 0.11 | 0.44% | 24.96 | 25.94 | 13746 | 3512.93 | 0.62% |
| 2026-03-12 | 26.21 | 25.12 | -1.07 | -4.09% | 25.10 | 26.29 | 17126 | 4350.98 | 0.77% |
| 2026-03-11 | 26.95 | 26.19 | -0.75 | -2.78% | 26.04 | 27.10 | 16083 | 4254.11 | 0.72% |
| 2026-03-10 | 26.57 | 26.94 | 0.42 | 1.58% | 26.30 | 27.02 | 12012 | 3211.31 | 0.54% |
| 2026-03-09 | 26.82 | 26.52 | -0.62 | -2.28% | 26.00 | 26.96 | 25297 | 6695.15 | 1.13% |
| 2026-03-06 | 25.67 | 27.14 | 1.67 | 6.56% | 25.27 | 27.21 | 28273 | 7490.80 | 1.27% |
| 2026-03-05 | 25.39 | 25.47 | 0.27 | 1.07% | 25.20 | 26.00 | 16465 | 4209.30 | 0.74% |
| 2026-03-04 | 24.99 | 25.20 | -0.45 | -1.75% | 24.99 | 25.82 | 21453 | 5409.30 | 0.96% |
| 2026-03-03 | 26.61 | 25.65 | -0.97 | -3.64% | 25.59 | 26.99 | 24978 | 6516.31 | 1.12% |
| 2026-03-02 | 26.98 | 26.62 | -0.68 | -2.49% | 26.51 | 27.85 | 26537 | 7197.35 | 1.19% |
| 2026-02-27 | 27.46 | 27.30 | -0.14 | -0.51% | 26.80 | 27.85 | 11474 | 3147.31 | 0.51% |
| 2026-02-26 | 27.44 | 27.44 | 0.00 | 0.00% | 27.13 | 27.57 | 8316 | 2275.22 | 0.37% |
| 2026-02-25 | 27.69 | 27.44 | -0.25 | -0.90% | 27.20 | 27.80 | 16012 | 4396.62 | 0.72% |
| 2026-02-24 | 28.11 | 27.69 | -0.49 | -1.74% | 27.40 | 28.40 | 14694 | 4074.27 | 0.66% |
| 2026-02-13 | 28.55 | 28.18 | -0.38 | -1.33% | 28.13 | 28.77 | 13596 | 3855.74 | 0.61% |
| 2026-02-12 | 28.25 | 28.56 | 0.10 | 0.35% | 28.13 | 28.85 | 14010 | 3983.50 | 0.63% |
| 2026-02-11 | 28.30 | 28.46 | 0.15 | 0.53% | 27.84 | 28.59 | 20129 | 5685.05 | 0.90% |
| 2026-02-10 | 28.26 | 28.31 | 0.01 | 0.04% | 27.73 | 28.63 | 20418 | 5739.30 | 0.91% |
| 2026-02-09 | 27.40 | 28.30 | 1.04 | 3.82% | 26.88 | 28.32 | 23822 | 6584.38 | 1.07% |
| 2026-02-06 | 27.57 | 27.26 | -0.37 | -1.34% | 27.20 | 27.88 | 14102 | 3889.61 | 0.63% |
| 2026-02-05 | 28.12 | 27.63 | -0.49 | -1.74% | 27.58 | 28.48 | 20012 | 5581.98 | 0.90% |
| 2026-02-04 | 27.62 | 28.12 | 0.60 | 2.18% | 27.10 | 28.18 | 26197 | 7255.55 | 1.17% |
| 2026-02-03 | 28.18 | 27.52 | -0.65 | -2.31% | 26.73 | 28.40 | 33770 | 9216.89 | 1.51% |
| 2026-02-02 | 27.77 | 28.17 | -0.18 | -0.63% | 27.75 | 29.16 | 24051 | 6848.60 | 1.08% |
| 2026-01-30 | 27.82 | 28.35 | 0.43 | 1.54% | 27.73 | 28.40 | 18216 | 5127.35 | 0.82% |
| 2026-01-29 | 28.05 | 27.92 | -0.16 | -0.57% | 27.68 | 28.80 | 18866 | 5280.95 | 0.85% |
| 2026-01-28 | 28.01 | 28.08 | -0.01 | -0.04% | 27.90 | 28.39 | 11026 | 3104.44 | 0.49% |
| 2026-01-27 | 28.52 | 28.09 | -0.51 | -1.78% | 27.84 | 28.60 | 15977 | 4492.72 | 0.72% |
| 2026-01-26 | 28.57 | 28.60 | 0.05 | 0.18% | 28.20 | 29.02 | 15017 | 4284.39 | 0.67% |
| 2026-01-23 | 28.81 | 28.55 | -0.27 | -0.94% | 28.35 | 28.82 | 14465 | 4131.20 | 0.65% |
| 2026-01-22 | 28.94 | 28.82 | -0.36 | -1.23% | 28.70 | 29.45 | 25259 | 7312.47 | 1.13% |
| 2026-01-21 | 29.13 | 29.18 | -0.39 | -1.32% | 28.20 | 29.21 | 37180 | 10687.35 | 1.67% |
| 2026-01-20 | 28.46 | 29.57 | 1.12 | 3.94% | 28.45 | 29.78 | 37427 | 10944.40 | 1.68% |
| 2026-01-19 | 27.04 | 28.45 | 1.49 | 5.53% | 26.96 | 29.30 | 35030 | 9931.90 | 1.57% |
| 2026-01-16 | 27.10 | 26.96 | -0.01 | -0.04% | 26.73 | 27.10 | 10047 | 2699.68 | 0.45% |
| 2026-01-15 | 27.19 | 26.97 | -0.22 | -0.81% | 26.78 | 27.88 | 15271 | 4146.54 | 0.68% |
| 2026-01-14 | 27.30 | 27.19 | -0.23 | -0.84% | 26.81 | 27.70 | 22672 | 6172.85 | 1.02% |
| 2026-01-13 | 27.97 | 27.42 | -0.36 | -1.30% | 27.10 | 28.20 | 22581 | 6242.18 | 1.01% |
| 2026-01-12 | 27.82 | 27.78 | 0.31 | 1.13% | 27.02 | 27.82 | 17760 | 4875.33 | 0.80% |
| 2026-01-09 | 26.96 | 27.47 | 0.52 | 1.93% | 26.75 | 27.72 | 21619 | 5888.31 | 0.97% |
| 2026-01-08 | 27.06 | 26.95 | -0.10 | -0.37% | 26.57 | 27.38 | 29303 | 7873.99 | 1.31% |
| 2026-01-07 | 26.30 | 27.05 | 0.62 | 2.35% | 26.02 | 27.35 | 27528 | 7428.25 | 1.23% |
| 2026-01-06 | 26.69 | 26.43 | -0.24 | -0.90% | 26.00 | 27.07 | 33567 | 8873.56 | 1.50% |
| 2026-01-05 | 28.13 | 26.67 | -1.45 | -5.16% | 26.00 | 28.13 | 67625 | 18089.43 | 3.03% |
| 2025-12-31 | 27.03 | 28.12 | 0.94 | 3.46% | 27.03 | 28.46 | 42122 | 11686.44 | 1.89% |
| 2025-12-30 | 27.21 | 27.18 | -0.03 | -0.11% | 26.77 | 27.58 | 26370 | 7153.03 | 1.18% |
| 2025-12-29 | 26.85 | 27.21 | 0.13 | 0.48% | 26.62 | 27.79 | 35986 | 9755.18 | 1.61% |
| 2025-12-26 | 26.61 | 27.08 | 0.34 | 1.27% | 26.35 | 27.38 | 31079 | 8346.13 | 1.39% |
| 2025-12-25 | 26.20 | 26.74 | 0.48 | 1.83% | 26.05 | 26.85 | 33170 | 8795.33 | 1.49% |
| 2025-12-24 | 25.32 | 26.26 | 0.93 | 3.67% | 25.09 | 26.80 | 50388 | 13115.54 | 2.26% |
| 2025-12-23 | 25.48 | 25.33 | -0.09 | -0.35% | 24.84 | 25.48 | 28621 | 7192.08 | 1.28% |
| 2025-12-22 | 25.10 | 25.42 | 0.47 | 1.88% | 24.61 | 25.59 | 36721 | 9210.48 | 1.65% |
| 2025-12-19 | 24.92 | 24.95 | 0.03 | 0.12% | 24.31 | 25.15 | 24862 | 6168.85 | 1.11% |
| 2025-12-18 | 24.69 | 24.92 | 0.06 | 0.24% | 24.50 | 25.30 | 23738 | 5934.56 | 1.06% |
| 2025-12-17 | 24.29 | 24.86 | 0.51 | 2.09% | 24.00 | 25.30 | 35597 | 8829.52 | 1.59% |
| 2025-12-16 | 24.05 | 24.35 | 0.29 | 1.21% | 23.86 | 24.73 | 32033 | 7784.54 | 1.44% |
| 2025-12-15 | 23.74 | 24.06 | 0.12 | 0.50% | 23.69 | 24.30 | 26340 | 6316.10 | 1.18% |
| 2025-12-12 | 23.52 | 23.94 | 0.49 | 2.09% | 23.31 | 24.18 | 18999 | 4530.04 | 0.85% |
| 2025-12-11 | 24.11 | 23.45 | -0.59 | -2.45% | 23.40 | 24.11 | 17594 | 4158.21 | 0.79% |
| 2025-12-10 | 24.17 | 24.04 | -0.13 | -0.54% | 23.71 | 24.36 | 23739 | 5689.86 | 1.06% |
| 2025-12-09 | 23.90 | 24.17 | 0.26 | 1.09% | 23.50 | 24.28 | 25837 | 6211.37 | 1.16% |
| 2025-12-08 | 23.41 | 23.91 | 0.50 | 2.14% | 23.20 | 24.12 | 37560 | 8958.35 | 1.68% |
| 2025-12-05 | 23.66 | 23.41 | -0.25 | -1.06% | 23.26 | 23.82 | 40447 | 9489.05 | 1.81% |
| 2025-12-04 | 24.22 | 23.66 | -0.77 | -3.15% | 23.47 | 24.60 | 53644 | 12774.40 | 2.40% |
| 2025-12-03 | 25.25 | 24.43 | -0.69 | -2.75% | 24.18 | 25.45 | 49788 | 12225.60 | 2.23% |
| 2025-12-02 | 25.13 | 25.12 | -0.24 | -0.95% | 24.45 | 25.43 | 37644 | 9383.76 | 1.69% |
| 2025-12-01 | 24.90 | 25.36 | -0.45 | -1.74% | 24.50 | 26.16 | 58829 | 14977.92 | 2.64% |
| 2025-11-28 | 25.00 | 25.81 | 0.67 | 2.67% | 24.88 | 26.40 | 51098 | 13244.19 | 2.29% |
| 2025-11-27 | 24.55 | 25.14 | 0.55 | 2.24% | 24.55 | 25.60 | 35726 | 8984.90 | 1.60% |
| 2025-11-26 | 24.96 | 24.59 | -0.29 | -1.17% | 24.50 | 25.38 | 23936 | 5939.99 | 1.07% |
| 2025-11-25 | 24.95 | 24.88 | 0.05 | 0.20% | 24.34 | 25.12 | 35778 | 8854.32 | 1.60% |
| 2025-11-24 | 24.38 | 24.83 | 0.53 | 2.18% | 24.38 | 25.19 | 42179 | 10464.23 | 1.89% |
深证大盘股票行情在线 K线走势图
西麦食品(002956)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
