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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.67 | 28.36 | 27.50 | 27.90 | +0.40% | 0.42 | 0.67% |
| 2026-04-21 | 27.55 | 28.41 | 27.50 | 27.79 | +0.98% | 0.44 | 0.70% |
| 2026-04-20 | 27.39 | 27.79 | 27.24 | 27.52 | +0.18% | 0.43 | 0.71% |
| 2026-04-17 | 27.86 | 27.89 | 27.07 | 27.47 | -1.01% | 0.49 | 0.79% |
| 2026-04-16 | 27.60 | 27.90 | 27.18 | 27.75 | +1.20% | 0.63 | 1.03% |
| 2026-04-15 | 27.71 | 28.23 | 26.96 | 27.42 | +1.37% | 1.04 | 1.69% |
| 2026-04-14 | 28.51 | 28.76 | 26.23 | 27.05 | -4.99% | 1.44 | 2.38% |
| 2026-04-13 | 28.79 | 28.86 | 28.10 | 28.47 | -1.04% | 0.67 | 1.06% |
| 2026-04-10 | 29.23 | 29.60 | 28.57 | 28.77 | -1.61% | 0.73 | 1.12% |
| 2026-04-09 | 28.38 | 29.48 | 28.21 | 29.24 | +2.96% | 0.74 | 1.13% |
| 2026-04-08 | 28.22 | 28.66 | 27.93 | 28.40 | +1.65% | 0.72 | 1.13% |
| 2026-04-07 | 27.73 | 28.79 | 27.66 | 27.94 | +0.07% | 0.64 | 1.01% |
| 2026-04-03 | 27.30 | 28.59 | 27.30 | 27.92 | +1.56% | 0.73 | 1.17% |
| 2026-04-02 | 26.50 | 27.68 | 26.18 | 27.49 | +4.13% | 0.83 | 1.38% |
| 2026-04-01 | 26.49 | 26.75 | 25.90 | 26.40 | +0.61% | 0.36 | 0.62% |
| 2026-03-31 | 26.58 | 26.90 | 26.20 | 26.24 | -1.06% | 0.25 | 0.42% |
| 2026-03-30 | 25.65 | 26.95 | 25.53 | 26.52 | +2.83% | 0.51 | 0.87% |
| 2026-03-27 | 25.50 | 26.35 | 25.20 | 25.79 | +0.35% | 0.31 | 0.53% |
| 2026-03-26 | 26.00 | 26.28 | 25.53 | 25.70 | -1.12% | 0.23 | 0.41% |
| 2026-03-25 | 26.42 | 26.54 | 25.81 | 25.99 | -0.92% | 0.42 | 0.72% |