西麦食品 sz.002956
20.42
-4.80%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.08 | 21.50 | 20.35 | 20.42 | -4.80% | 1.03 | 1.60% |
| 2026-05-22 | 21.66 | 21.91 | 20.95 | 21.45 | -0.14% | 0.95 | 1.42% |
| 2026-05-21 | 21.35 | 22.00 | 21.21 | 21.48 | +0.75% | 0.95 | 1.41% |
| 2026-05-20 | 21.19 | 21.65 | 21.10 | 21.32 | -0.70% | 0.60 | 0.90% |
| 2026-05-19 | 20.94 | 21.84 | 20.94 | 21.47 | +2.24% | 1.13 | 1.69% |
| 2026-05-18 | 21.33 | 21.88 | 20.67 | 21.00 | -1.50% | 0.92 | 1.40% |
| 2026-05-15 | 30.72 | 30.80 | 30.23 | 30.38 | -1.33% | 0.92 | 1.35% |
| 2026-05-14 | 30.91 | 31.19 | 30.18 | 30.79 | +0.59% | 0.99 | 1.45% |
| 2026-05-13 | 30.50 | 30.98 | 30.25 | 30.61 | +0.36% | 1.03 | 1.51% |
| 2026-05-12 | 31.49 | 31.57 | 30.18 | 30.50 | -3.45% | 1.41 | 2.06% |
| 2026-05-11 | 31.69 | 31.79 | 30.81 | 31.59 | -0.38% | 1.38 | 1.98% |
| 2026-05-08 | 32.49 | 32.58 | 31.50 | 31.71 | -2.76% | 1.53 | 2.15% |
| 2026-05-07 | 32.72 | 33.15 | 31.76 | 32.61 | -0.34% | 1.84 | 2.54% |
| 2026-05-06 | 33.14 | 33.15 | 31.70 | 32.72 | -1.30% | 2.93 | 4.06% |
| 2026-04-30 | 34.14 | 34.93 | 32.97 | 33.15 | +1.97% | 4.89 | 6.48% |
| 2026-04-29 | 30.50 | 32.51 | 30.50 | 32.51 | +10.02% | 2.79 | 3.89% |
| 2026-04-28 | 29.90 | 29.90 | 29.02 | 29.55 | -0.91% | 0.65 | 0.98% |
| 2026-04-27 | 27.88 | 30.17 | 27.69 | 29.82 | +7.27% | 1.51 | 2.29% |
| 2026-04-24 | 27.99 | 28.18 | 27.33 | 27.80 | -0.54% | 0.30 | 0.49% |
| 2026-04-23 | 27.66 | 28.78 | 27.61 | 27.95 | +0.18% | 0.81 | 1.29% |