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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.33 | 20.64 | 20.25 | 20.32 | -0.29% | 1.01 | 2.22% |
| 2025-07-22 | 20.44 | 20.57 | 20.21 | 20.38 | -1.26% | 1.26 | 2.77% |
| 2025-07-21 | 21.65 | 21.86 | 20.11 | 20.64 | -4.75% | 2.96 | 6.47% |
| 2025-07-18 | 21.85 | 22.06 | 21.40 | 21.67 | -0.82% | 0.48 | 0.99% |
| 2025-07-17 | 22.45 | 22.60 | 21.63 | 21.85 | -1.80% | 0.58 | 1.18% |
| 2025-07-16 | 22.20 | 22.45 | 21.97 | 22.25 | -0.49% | 0.30 | 0.61% |
| 2025-07-15 | 22.31 | 22.61 | 21.90 | 22.36 | +0.27% | 0.46 | 0.93% |
| 2025-07-14 | 22.13 | 22.68 | 22.12 | 22.30 | +0.77% | 0.37 | 0.75% |
| 2025-07-11 | 22.23 | 22.46 | 21.90 | 22.13 | -0.18% | 0.39 | 0.79% |
| 2025-07-10 | 22.81 | 22.98 | 22.04 | 22.17 | -2.85% | 0.64 | 1.29% |
| 2025-07-09 | 22.99 | 23.20 | 22.70 | 22.82 | -0.78% | 0.31 | 0.61% |
| 2025-07-08 | 22.93 | 23.25 | 22.70 | 23.00 | +0.17% | 0.51 | 0.99% |
| 2025-07-07 | 22.91 | 23.40 | 22.79 | 22.96 | -0.26% | 0.47 | 0.92% |
| 2025-07-04 | 23.72 | 23.80 | 22.99 | 23.02 | -2.95% | 0.40 | 0.78% |
| 2025-07-03 | 23.80 | 23.82 | 22.90 | 23.72 | -1.08% | 0.78 | 1.49% |
| 2025-07-02 | 23.36 | 24.22 | 23.35 | 23.98 | +2.78% | 1.24 | 2.29% |
| 2025-07-01 | 23.03 | 23.67 | 22.90 | 23.33 | +1.15% | 0.89 | 1.68% |
| 2025-06-30 | 22.53 | 23.26 | 22.27 | 23.07 | +2.49% | 0.58 | 1.13% |
| 2025-06-27 | 22.30 | 22.56 | 21.86 | 22.51 | +0.75% | 0.58 | 1.14% |
| 2025-06-26 | 21.28 | 22.49 | 20.74 | 22.34 | +2.39% | 1.41 | 2.83% |