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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.04 | 29.30 | 26.96 | 28.45 | +5.53% | 0.99 | 1.57% |
| 2026-01-16 | 27.10 | 27.10 | 26.73 | 26.96 | -0.04% | 0.27 | 0.45% |
| 2026-01-15 | 27.19 | 27.88 | 26.78 | 26.97 | -0.81% | 0.41 | 0.68% |
| 2026-01-14 | 27.30 | 27.70 | 26.81 | 27.19 | -0.84% | 0.62 | 1.02% |
| 2026-01-13 | 27.97 | 28.20 | 27.10 | 27.42 | -1.30% | 0.62 | 1.01% |
| 2026-01-12 | 27.82 | 27.82 | 27.02 | 27.78 | +1.13% | 0.49 | 0.80% |
| 2026-01-09 | 26.96 | 27.72 | 26.75 | 27.47 | +1.93% | 0.59 | 0.97% |
| 2026-01-08 | 27.06 | 27.38 | 26.57 | 26.95 | -0.37% | 0.79 | 1.31% |
| 2026-01-07 | 26.30 | 27.35 | 26.02 | 27.05 | +2.35% | 0.74 | 1.23% |
| 2026-01-06 | 26.69 | 27.07 | 26.00 | 26.43 | -0.90% | 0.89 | 1.50% |
| 2026-01-05 | 28.13 | 28.13 | 26.00 | 26.67 | -5.16% | 1.81 | 3.03% |
| 2025-12-31 | 27.03 | 28.46 | 27.03 | 28.12 | +3.46% | 1.17 | 1.89% |
| 2025-12-30 | 27.21 | 27.58 | 26.77 | 27.18 | -0.11% | 0.72 | 1.18% |
| 2025-12-29 | 26.85 | 27.79 | 26.62 | 27.21 | +0.48% | 0.98 | 1.61% |
| 2025-12-26 | 26.61 | 27.38 | 26.35 | 27.08 | +1.27% | 0.83 | 1.39% |
| 2025-12-25 | 26.20 | 26.85 | 26.05 | 26.74 | +1.83% | 0.88 | 1.49% |
| 2025-12-24 | 25.32 | 26.80 | 25.09 | 26.26 | +3.67% | 1.31 | 2.26% |
| 2025-12-23 | 25.48 | 25.48 | 24.84 | 25.33 | -0.35% | 0.72 | 1.28% |
| 2025-12-22 | 25.10 | 25.59 | 24.61 | 25.42 | +1.88% | 0.92 | 1.65% |
| 2025-12-19 | 24.92 | 25.15 | 24.31 | 24.95 | +0.12% | 0.62 | 1.11% |