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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.62 | 22.35 | 21.51 | 22.28 | +2.58% | 0.76 | 1.55% |
| 2025-08-19 | 21.85 | 21.88 | 21.50 | 21.72 | -0.32% | 0.41 | 0.85% |
| 2025-08-18 | 21.08 | 21.86 | 21.08 | 21.79 | +3.42% | 0.75 | 1.57% |
| 2025-08-15 | 21.02 | 21.31 | 20.97 | 21.07 | -0.24% | 0.56 | 1.18% |
| 2025-08-14 | 21.55 | 21.75 | 21.10 | 21.12 | -2.18% | 0.40 | 0.84% |
| 2025-08-13 | 21.43 | 21.60 | 21.21 | 21.59 | +0.84% | 0.64 | 1.34% |
| 2025-08-12 | 21.50 | 21.83 | 21.15 | 21.41 | -0.42% | 0.78 | 1.63% |
| 2025-08-11 | 22.51 | 22.51 | 21.45 | 21.50 | -3.33% | 1.22 | 2.51% |
| 2025-08-08 | 22.44 | 22.58 | 22.11 | 22.24 | -1.24% | 0.63 | 1.26% |
| 2025-08-07 | 21.05 | 22.81 | 20.99 | 22.52 | +6.28% | 1.80 | 3.64% |
| 2025-08-06 | 21.01 | 21.50 | 20.89 | 21.19 | -0.05% | 0.75 | 1.58% |
| 2025-08-05 | 20.72 | 21.50 | 20.72 | 21.20 | +2.56% | 1.04 | 2.21% |
| 2025-08-04 | 20.08 | 20.74 | 19.90 | 20.67 | +2.53% | 0.89 | 1.95% |
| 2025-08-01 | 20.48 | 20.53 | 19.81 | 20.16 | -1.71% | 1.40 | 3.14% |
| 2025-07-31 | 21.70 | 21.70 | 20.47 | 20.51 | -6.39% | 1.73 | 3.68% |
| 2025-07-30 | 19.99 | 22.00 | 19.85 | 21.91 | +9.28% | 2.80 | 5.95% |
| 2025-07-29 | 20.48 | 20.52 | 19.88 | 20.05 | -2.10% | 0.87 | 1.93% |
| 2025-07-28 | 20.61 | 20.64 | 20.23 | 20.48 | +0.15% | 0.76 | 1.66% |
| 2025-07-25 | 20.36 | 20.68 | 20.32 | 20.45 | +0.49% | 0.86 | 1.89% |
| 2025-07-24 | 20.28 | 20.53 | 20.26 | 20.35 | +0.15% | 0.65 | 1.43% |