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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.11 | 22.49 | 21.64 | 21.82 | -0.63% | 0.80 | 1.60% |
| 2025-06-24 | 21.14 | 22.01 | 21.14 | 21.96 | +4.93% | 0.92 | 1.86% |
| 2025-06-23 | 20.77 | 21.09 | 19.52 | 20.92 | +0.66% | 0.70 | 1.49% |
| 2025-06-20 | 20.58 | 21.09 | 20.52 | 20.79 | +0.81% | 0.82 | 1.73% |
| 2025-06-19 | 22.02 | 22.07 | 20.52 | 20.62 | -7.17% | 1.27 | 2.66% |
| 2025-06-18 | 21.98 | 22.31 | 21.29 | 22.21 | +1.57% | 1.07 | 2.17% |
| 2025-06-17 | 22.53 | 22.58 | 21.53 | 21.87 | -2.37% | 0.71 | 1.43% |
| 2025-06-16 | 22.55 | 22.69 | 22.19 | 22.40 | -1.43% | 0.59 | 1.15% |
| 2025-06-13 | 23.69 | 23.72 | 22.44 | 22.72 | -4.23% | 1.08 | 2.09% |
| 2025-06-12 | 23.68 | 24.00 | 23.17 | 23.72 | +0.54% | 0.94 | 1.75% |
| 2025-06-11 | 23.05 | 23.74 | 23.05 | 23.60 | +0.80% | 1.06 | 1.98% |
| 2025-06-10 | 22.12 | 24.18 | 22.02 | 23.41 | +5.68% | 2.62 | 4.92% |
| 2025-06-09 | 21.33 | 22.70 | 21.18 | 22.15 | +3.82% | 1.64 | 3.29% |
| 2025-06-06 | 22.70 | 22.72 | 21.31 | 21.34 | -5.07% | 1.84 | 3.73% |
| 2025-06-05 | 23.89 | 24.26 | 22.31 | 22.48 | -5.92% | 2.58 | 4.91% |
| 2025-06-04 | 22.11 | 23.89 | 21.77 | 23.89 | +10.00% | 2.04 | 3.92% |
| 2025-06-03 | 21.21 | 22.07 | 21.10 | 21.72 | +2.41% | 1.19 | 2.41% |
| 2025-05-30 | 21.39 | 21.94 | 21.15 | 21.21 | -1.78% | 0.86 | 1.77% |
| 2025-05-29 | 22.47 | 22.48 | 21.28 | 21.59 | -3.85% | 1.56 | 3.18% |
| 2025-05-28 | 22.92 | 22.94 | 22.36 | 22.46 | -2.14% | 1.02 | 1.98% |