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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.24 | 26.29 | 24.91 | 26.23 | +5.38% | 0.64 | 1.11% |
| 2026-03-23 | 25.58 | 25.58 | 24.50 | 24.89 | -3.41% | 0.55 | 0.99% |
| 2026-03-20 | 26.45 | 26.80 | 25.71 | 25.77 | -2.61% | 0.40 | 0.68% |
| 2026-03-19 | 27.37 | 27.85 | 26.29 | 26.46 | -3.50% | 0.47 | 0.78% |
| 2026-03-18 | 25.95 | 27.75 | 25.59 | 27.42 | +6.90% | 1.08 | 1.78% |
| 2026-03-17 | 26.25 | 26.29 | 25.59 | 25.65 | -2.06% | 0.34 | 0.58% |
| 2026-03-16 | 25.31 | 26.23 | 25.15 | 26.19 | +3.81% | 0.52 | 0.89% |
| 2026-03-13 | 25.12 | 25.94 | 24.96 | 25.23 | +0.44% | 0.35 | 0.62% |
| 2026-03-12 | 26.21 | 26.29 | 25.10 | 25.12 | -4.09% | 0.44 | 0.77% |
| 2026-03-11 | 26.95 | 27.10 | 26.04 | 26.19 | -2.78% | 0.43 | 0.72% |
| 2026-03-10 | 26.57 | 27.02 | 26.30 | 26.94 | +1.58% | 0.32 | 0.54% |
| 2026-03-09 | 26.82 | 26.96 | 26.00 | 26.52 | -2.28% | 0.67 | 1.13% |
| 2026-03-06 | 25.67 | 27.21 | 25.27 | 27.14 | +6.56% | 0.75 | 1.27% |
| 2026-03-05 | 25.39 | 26.00 | 25.20 | 25.47 | +1.07% | 0.42 | 0.74% |
| 2026-03-04 | 24.99 | 25.82 | 24.99 | 25.20 | -1.75% | 0.54 | 0.96% |
| 2026-03-03 | 26.61 | 26.99 | 25.59 | 25.65 | -3.64% | 0.65 | 1.12% |
| 2026-03-02 | 26.98 | 27.85 | 26.51 | 26.62 | -2.49% | 0.72 | 1.19% |
| 2026-02-27 | 27.46 | 27.85 | 26.80 | 27.30 | -0.51% | 0.31 | 0.51% |
| 2026-02-26 | 27.44 | 27.57 | 27.13 | 27.44 | 0.00% | 0.23 | 0.37% |
| 2026-02-25 | 27.69 | 27.80 | 27.20 | 27.44 | -0.90% | 0.44 | 0.72% |