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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.49 | 23.47 | 22.21 | 22.95 | +2.64% | 1.85 | 3.55% |
| 2025-05-26 | 21.73 | 23.15 | 21.47 | 22.36 | +2.62% | 1.92 | 3.76% |
| 2025-05-23 | 22.28 | 22.38 | 21.62 | 21.79 | -1.99% | 1.64 | 3.30% |
| 2025-05-22 | 22.31 | 22.83 | 22.10 | 22.23 | -0.40% | 1.25 | 2.45% |
| 2025-05-21 | 23.26 | 23.73 | 22.11 | 22.32 | -4.06% | 2.68 | 5.21% |
| 2025-05-20 | 22.63 | 24.90 | 22.31 | 23.26 | +2.73% | 3.80 | 7.01% |
| 2025-05-19 | 22.77 | 24.44 | 22.36 | 22.64 | -0.52% | 2.78 | 5.27% |
| 2025-05-16 | 21.83 | 22.96 | 21.48 | 22.76 | +3.49% | 1.52 | 3.02% |
| 2025-05-15 | 20.57 | 22.37 | 20.44 | 21.99 | +6.67% | 1.91 | 3.91% |
| 2025-05-14 | 20.83 | 21.32 | 20.47 | 20.62 | -1.55% | 1.18 | 2.50% |
| 2025-05-13 | 20.85 | 21.42 | 20.67 | 20.94 | +0.57% | 1.29 | 2.70% |
| 2025-05-12 | 21.11 | 21.32 | 20.73 | 20.83 | -2.44% | 1.58 | 3.32% |
| 2025-05-09 | 20.01 | 21.84 | 20.01 | 21.35 | +6.84% | 2.43 | 5.09% |
| 2025-05-08 | 20.34 | 20.52 | 19.67 | 19.98 | -1.41% | 1.58 | 3.46% |
| 2025-05-07 | 18.87 | 20.29 | 18.87 | 20.27 | +7.73% | 2.40 | 5.33% |
| 2025-05-06 | 18.93 | 19.05 | 18.20 | 18.81 | -0.57% | 1.25 | 2.95% |