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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.72 | 26.25 | 25.23 | 25.53 | -0.78% | 0.69 | 1.20% |
| 2025-11-19 | 25.10 | 25.91 | 24.96 | 25.73 | +2.10% | 0.83 | 1.46% |
| 2025-11-18 | 26.06 | 26.06 | 24.95 | 25.20 | -2.36% | 1.11 | 1.97% |
| 2025-11-17 | 24.96 | 25.98 | 24.24 | 25.81 | +3.41% | 1.46 | 2.59% |
| 2025-11-14 | 24.67 | 26.50 | 24.58 | 24.96 | +0.65% | 1.61 | 2.84% |
| 2025-11-13 | 24.02 | 25.20 | 23.51 | 24.80 | +3.16% | 1.34 | 2.44% |
| 2025-11-12 | 23.70 | 24.90 | 23.70 | 24.04 | +0.33% | 1.07 | 1.97% |
| 2025-11-11 | 23.35 | 24.01 | 23.14 | 23.96 | +2.39% | 1.08 | 2.04% |
| 2025-11-10 | 22.32 | 23.50 | 22.20 | 23.40 | +5.22% | 1.11 | 2.15% |
| 2025-11-07 | 22.39 | 22.70 | 22.12 | 22.24 | -1.20% | 0.50 | 1.01% |
| 2025-11-06 | 22.02 | 22.68 | 21.88 | 22.51 | +1.44% | 0.78 | 1.55% |
| 2025-11-05 | 21.56 | 22.80 | 21.50 | 22.19 | +2.35% | 0.99 | 1.99% |
| 2025-11-04 | 22.01 | 22.01 | 21.46 | 21.68 | -1.09% | 0.59 | 1.23% |
| 2025-11-03 | 21.53 | 22.00 | 21.24 | 21.92 | +2.81% | 0.82 | 1.69% |
| 2025-10-31 | 21.00 | 21.80 | 20.76 | 21.32 | +1.91% | 1.04 | 2.18% |
| 2025-10-30 | 22.21 | 22.58 | 20.80 | 20.92 | -4.04% | 1.65 | 3.43% |
| 2025-10-29 | 21.22 | 21.90 | 20.67 | 21.80 | +3.91% | 1.68 | 3.49% |
| 2025-10-28 | 20.70 | 21.08 | 20.35 | 20.98 | +1.60% | 0.78 | 1.70% |
| 2025-10-27 | 20.55 | 20.95 | 20.25 | 20.65 | +0.54% | 0.73 | 1.58% |
| 2025-10-24 | 20.54 | 20.71 | 20.20 | 20.54 | +0.93% | 0.66 | 1.43% |