西部牧业(300106)股票行情
西部牧业(300106)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 | 11.60 | 11.85 | -0.05 | -0.42% | 11.60 | 12.39 | 275742 | 32906.37 | 13.05% | 55.00 |
| 2025-07-31 | 12.03 | 11.90 | -0.84 | -6.59% | 11.86 | 12.40 | 369591 | 44795.74 | 17.49% | 93.00 |
| 2025-07-30 | 11.75 | 12.74 | 0.55 | 4.51% | 11.67 | 13.13 | 534141 | 65646.35 | 25.27% | 4.00 |
| 2025-07-29 | 13.68 | 12.19 | 0.17 | 1.41% | 12.14 | 14.24 | 632296 | 81749.12 | 29.92% | 1.00 |
| 2025-07-28 | 11.43 | 12.02 | 0.67 | 5.90% | 11.35 | 12.07 | 320700 | 37829.31 | 15.18% | 34.00 |
| 2025-07-25 | 11.58 | 11.35 | -0.23 | -1.99% | 11.32 | 11.59 | 135016 | 15385.58 | 6.39% | 57.00 |
| 2025-07-24 | 11.16 | 11.58 | 0.30 | 2.66% | 11.16 | 11.68 | 196202 | 22561.94 | 9.28% | 8.00 |
| 2025-07-23 | 11.42 | 11.28 | -0.05 | -0.44% | 11.18 | 11.56 | 169035 | 19236.57 | 8.00% | 2.00 |
| 2025-07-22 | 11.22 | 11.33 | 0.10 | 0.89% | 11.11 | 11.35 | 149459 | 16812.45 | 7.07% | 16.00 |
| 2025-07-21 | 11.08 | 11.23 | 0.24 | 2.18% | 10.98 | 11.25 | 125552 | 14021.29 | 5.94% | 18.00 |
| 2025-07-18 | 10.92 | 10.99 | -0.09 | -0.81% | 10.89 | 11.07 | 107493 | 11765.00 | 5.09% | 0.00 |
| 2025-07-17 | 11.20 | 11.08 | 0.14 | 1.28% | 11.05 | 11.58 | 180126 | 20260.02 | 8.52% | 0.00 |
| 2025-07-16 | 10.84 | 10.94 | 0.12 | 1.11% | 10.83 | 11.04 | 72379 | 7921.50 | 3.42% | 0.00 |
| 2025-07-15 | 11.16 | 10.82 | -0.40 | -3.57% | 10.75 | 11.22 | 125928 | 13715.79 | 5.96% | 0.00 |
| 2025-07-14 | 11.20 | 11.22 | 0.01 | 0.09% | 11.15 | 11.27 | 64521 | 7234.84 | 3.05% | 0.00 |
| 2025-07-11 | 11.14 | 11.21 | 0.01 | 0.09% | 11.07 | 11.42 | 98282 | 11008.54 | 4.65% | 5.00 |
| 2025-07-10 | 11.27 | 11.20 | -0.11 | -0.97% | 11.10 | 11.38 | 116920 | 13089.93 | 5.53% | 0.00 |
| 2025-07-09 | 11.40 | 11.31 | -0.13 | -1.14% | 11.25 | 11.68 | 132210 | 15105.16 | 6.26% | 0.00 |
| 2025-07-08 | 11.45 | 11.44 | -0.01 | -0.09% | 11.26 | 11.60 | 131089 | 14939.88 | 6.20% | 20.00 |
| 2025-07-07 | 11.18 | 11.45 | 0.11 | 0.97% | 11.17 | 11.54 | 156501 | 17858.30 | 7.41% | 70.00 |
| 2025-07-04 | 12.07 | 11.34 | -0.51 | -4.30% | 11.33 | 12.08 | 245726 | 28256.05 | 11.63% | 21.00 |
| 2025-07-03 | 11.54 | 11.85 | 0.11 | 0.94% | 11.51 | 12.01 | 303202 | 35610.67 | 14.35% | 52.00 |
| 2025-07-02 | 11.30 | 11.74 | 0.34 | 2.98% | 11.21 | 12.00 | 340213 | 39611.23 | 16.10% | 4.00 |
| 2025-07-01 | 11.21 | 11.40 | 0.07 | 0.62% | 11.09 | 11.42 | 140917 | 15862.78 | 6.67% | 2.00 |
| 2025-06-30 | 11.25 | 11.33 | -0.10 | -0.87% | 11.08 | 11.35 | 148536 | 16690.01 | 7.03% | 33.00 |
| 2025-06-27 | 11.32 | 11.43 | 0.18 | 1.60% | 11.13 | 11.80 | 254900 | 29162.47 | 12.06% | 66.00 |
| 2025-06-26 | 10.81 | 11.25 | 0.45 | 4.17% | 10.74 | 11.66 | 282689 | 31614.35 | 13.38% | 48.00 |
| 2025-06-25 | 10.98 | 10.80 | -0.02 | -0.18% | 10.63 | 11.09 | 133998 | 14488.18 | 6.34% | 23.00 |
| 2025-06-24 | 10.60 | 10.82 | 0.19 | 1.79% | 10.59 | 10.83 | 102849 | 11039.35 | 4.87% | 68.00 |
| 2025-06-23 | 10.38 | 10.63 | 0.08 | 0.76% | 10.19 | 10.65 | 97674 | 10219.05 | 4.62% | 8.00 |
| 2025-06-20 | 10.47 | 10.55 | 0.10 | 0.96% | 10.28 | 10.60 | 104749 | 10957.71 | 4.96% | 1.00 |
| 2025-06-19 | 10.86 | 10.45 | -0.46 | -4.22% | 10.43 | 10.89 | 140719 | 14932.43 | 6.66% | 0.00 |
| 2025-06-18 | 11.18 | 10.91 | -0.59 | -5.13% | 10.84 | 11.38 | 233768 | 25745.76 | 11.06% | 31.00 |
| 2025-06-17 | 11.13 | 11.50 | 0.59 | 5.41% | 11.01 | 12.13 | 366005 | 42304.61 | 17.32% | 64.00 |
| 2025-06-16 | 10.63 | 10.91 | 0.20 | 1.87% | 10.53 | 11.08 | 99280 | 10795.25 | 4.70% | 1.00 |
| 2025-06-13 | 11.30 | 10.71 | -0.64 | -5.64% | 10.66 | 11.45 | 173676 | 18952.58 | 8.22% | 0.00 |
| 2025-06-12 | 11.52 | 11.35 | -0.09 | -0.79% | 11.21 | 11.52 | 124193 | 14107.69 | 5.88% | 0.00 |
| 2025-06-11 | 11.41 | 11.44 | -0.18 | -1.55% | 11.34 | 11.58 | 161251 | 18452.25 | 7.63% | 11.00 |
| 2025-06-10 | 11.31 | 11.62 | 0.31 | 2.74% | 11.14 | 11.78 | 298064 | 34237.81 | 14.10% | 33.00 |
| 2025-06-09 | 11.15 | 11.31 | 0.15 | 1.34% | 11.15 | 11.31 | 87270 | 9830.41 | 4.13% | 3.00 |
| 2025-06-06 | 11.36 | 11.16 | -0.21 | -1.85% | 11.05 | 11.38 | 114731 | 12829.07 | 5.43% | 0.00 |
| 2025-06-05 | 11.58 | 11.37 | -0.32 | -2.74% | 11.30 | 11.60 | 146349 | 16699.56 | 6.93% | 30.00 |
| 2025-06-04 | 11.43 | 11.69 | 0.15 | 1.30% | 11.36 | 11.80 | 211284 | 24513.16 | 10.00% | 139.00 |
| 2025-06-03 | 11.05 | 11.54 | 0.32 | 2.85% | 11.05 | 11.55 | 173843 | 19791.75 | 8.23% | 52.00 |
| 2025-05-30 | 11.48 | 11.22 | -0.34 | -2.94% | 11.14 | 11.66 | 165112 | 18706.36 | 7.81% | 0.00 |
| 2025-05-29 | 11.50 | 11.56 | -0.24 | -2.03% | 11.25 | 11.69 | 271453 | 31226.32 | 12.84% | 44.00 |
| 2025-05-28 | 11.36 | 11.80 | 0.31 | 2.70% | 11.17 | 11.85 | 395808 | 45665.70 | 18.73% | 3.00 |
| 2025-05-27 | 10.88 | 11.49 | 0.75 | 6.98% | 10.86 | 12.35 | 376494 | 43322.02 | 17.82% | 7.00 |
| 2025-05-26 | 10.54 | 10.74 | 0.14 | 1.32% | 10.45 | 10.83 | 97960 | 10467.61 | 4.64% | 14.00 |
| 2025-05-23 | 10.94 | 10.60 | -0.28 | -2.57% | 10.60 | 10.95 | 116038 | 12459.16 | 5.49% | 9.00 |
| 2025-05-22 | 11.22 | 10.88 | -0.46 | -4.06% | 10.87 | 11.38 | 188624 | 20864.11 | 8.93% | 10.00 |
| 2025-05-21 | 11.53 | 11.34 | -0.25 | -2.16% | 11.26 | 11.88 | 231315 | 26583.89 | 10.95% | 6.00 |
| 2025-05-20 | 11.31 | 11.59 | 0.30 | 2.66% | 11.29 | 11.95 | 318537 | 37047.10 | 15.07% | 0.00 |
| 2025-05-19 | 11.26 | 11.29 | 0.03 | 0.27% | 11.02 | 11.30 | 158231 | 17720.16 | 7.49% | 0.00 |
| 2025-05-16 | 11.09 | 11.26 | 0.05 | 0.45% | 11.07 | 11.49 | 249756 | 28052.18 | 11.82% | 0.00 |
| 2025-05-15 | 10.72 | 11.21 | 0.43 | 3.99% | 10.61 | 11.60 | 355892 | 39624.55 | 16.84% | 2.00 |
| 2025-05-14 | 10.72 | 10.78 | 0.06 | 0.56% | 10.55 | 10.82 | 98614 | 10520.87 | 4.67% | 3.00 |
| 2025-05-13 | 10.88 | 10.72 | -0.16 | -1.47% | 10.68 | 11.07 | 117319 | 12721.68 | 5.55% | 12.00 |
| 2025-05-12 | 10.85 | 10.88 | -0.02 | -0.18% | 10.75 | 11.00 | 127781 | 13858.02 | 6.05% | 0.00 |
| 2025-05-09 | 11.07 | 10.90 | -0.19 | -1.71% | 10.85 | 11.18 | 129053 | 14148.22 | 6.11% | 4.00 |
| 2025-05-08 | 11.00 | 11.09 | 0.05 | 0.45% | 10.85 | 11.14 | 166702 | 18389.75 | 7.89% | 36.00 |
| 2025-05-07 | 10.99 | 11.04 | 0.19 | 1.75% | 10.90 | 11.27 | 246549 | 27260.66 | 11.67% | 40.00 |
| 2025-05-06 | 10.50 | 10.85 | 0.46 | 4.43% | 10.49 | 10.85 | 172309 | 18472.15 | 8.15% | 0.00 |
| 2025-04-30 | 10.44 | 10.39 | -0.01 | -0.10% | 10.37 | 10.80 | 157483 | 16571.81 | 7.45% | 74.00 |
| 2025-04-29 | 10.42 | 10.40 | 0.01 | 0.10% | 10.28 | 10.51 | 118901 | 12395.20 | 5.63% | 2.00 |
| 2025-04-28 | 10.46 | 10.39 | -0.06 | -0.57% | 10.20 | 10.50 | 147714 | 15287.06 | 6.99% | 0.00 |
| 2025-04-25 | 10.80 | 10.45 | -0.34 | -3.15% | 10.42 | 10.83 | 184207 | 19410.23 | 8.72% | 10.00 |
| 2025-04-24 | 11.13 | 10.79 | -0.42 | -3.75% | 10.70 | 11.20 | 233434 | 25482.35 | 11.05% | 4.00 |
| 2025-04-23 | 11.35 | 11.21 | -0.18 | -1.58% | 11.06 | 11.69 | 242118 | 27437.68 | 11.46% | 1.00 |
| 2025-04-22 | 11.52 | 11.39 | -0.03 | -0.26% | 11.17 | 11.55 | 249276 | 28304.81 | 11.80% | 28.00 |
| 2025-04-21 | 11.00 | 11.42 | 0.33 | 2.98% | 10.91 | 11.58 | 266718 | 30268.92 | 12.62% | 25.00 |
| 2025-04-18 | 11.60 | 11.09 | -0.62 | -5.29% | 10.95 | 11.63 | 327885 | 36669.12 | 15.52% | 6.00 |
| 2025-04-17 | 11.67 | 11.71 | -0.71 | -5.72% | 11.57 | 12.19 | 349597 | 41504.49 | 16.54% | 118.00 |
| 2025-04-16 | 12.13 | 12.42 | 0.44 | 3.67% | 11.65 | 12.49 | 438300 | 52938.09 | 20.74% | 166.00 |
| 2025-04-15 | 12.90 | 11.98 | -1.05 | -8.06% | 11.92 | 13.42 | 524397 | 66091.76 | 24.81% | 53.00 |
| 2025-04-14 | 12.78 | 13.03 | -0.39 | -2.91% | 12.63 | 13.49 | 565588 | 73712.91 | 26.76% | 56.00 |
| 2025-04-11 | 13.81 | 13.42 | -0.34 | -2.47% | 12.79 | 14.80 | 740639 | 100307.80 | 35.05% | 107.00 |
| 2025-04-10 | 10.70 | 13.76 | 2.29 | 19.97% | 10.53 | 13.76 | 653517 | 79121.58 | 30.92% | 0.00 |
| 2025-04-09 | 10.80 | 11.47 | 0.21 | 1.87% | 10.53 | 12.15 | 573748 | 65099.56 | 27.15% | 28.00 |
| 2025-04-08 | 10.15 | 11.26 | 1.27 | 12.71% | 9.62 | 11.79 | 583741 | 63322.60 | 27.62% | 30.00 |
深证大盘股票行情在线 K线走势图
