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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.69 | 25.30 | 24.50 | 24.92 | +0.24% | 0.59 | 1.06% |
| 2025-12-17 | 24.29 | 25.30 | 24.00 | 24.86 | +2.09% | 0.88 | 1.59% |
| 2025-12-16 | 24.05 | 24.73 | 23.86 | 24.35 | +1.21% | 0.78 | 1.44% |
| 2025-12-15 | 23.74 | 24.30 | 23.69 | 24.06 | +0.50% | 0.63 | 1.18% |
| 2025-12-12 | 23.52 | 24.18 | 23.31 | 23.94 | +2.09% | 0.45 | 0.85% |
| 2025-12-11 | 24.11 | 24.11 | 23.40 | 23.45 | -2.45% | 0.42 | 0.79% |
| 2025-12-10 | 24.17 | 24.36 | 23.71 | 24.04 | -0.54% | 0.57 | 1.06% |
| 2025-12-09 | 23.90 | 24.28 | 23.50 | 24.17 | +1.09% | 0.62 | 1.16% |
| 2025-12-08 | 23.41 | 24.12 | 23.20 | 23.91 | +2.14% | 0.90 | 1.68% |
| 2025-12-05 | 23.66 | 23.82 | 23.26 | 23.41 | -1.06% | 0.95 | 1.81% |
| 2025-12-04 | 24.22 | 24.60 | 23.47 | 23.66 | -3.15% | 1.28 | 2.40% |
| 2025-12-03 | 25.25 | 25.45 | 24.18 | 24.43 | -2.75% | 1.22 | 2.23% |
| 2025-12-02 | 25.13 | 25.43 | 24.45 | 25.12 | -0.95% | 0.94 | 1.69% |
| 2025-12-01 | 24.90 | 26.16 | 24.50 | 25.36 | -1.74% | 1.50 | 2.64% |
| 2025-11-28 | 25.00 | 26.40 | 24.88 | 25.81 | +2.67% | 1.32 | 2.29% |
| 2025-11-27 | 24.55 | 25.60 | 24.55 | 25.14 | +2.24% | 0.90 | 1.60% |
| 2025-11-26 | 24.96 | 25.38 | 24.50 | 24.59 | -1.17% | 0.59 | 1.07% |
| 2025-11-25 | 24.95 | 25.12 | 24.34 | 24.88 | +0.20% | 0.89 | 1.60% |
| 2025-11-24 | 24.38 | 25.19 | 24.38 | 24.83 | +2.18% | 1.05 | 1.89% |
| 2025-11-21 | 25.35 | 25.64 | 24.17 | 24.30 | -4.82% | 1.58 | 2.87% |