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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.84 | 20.95 | 20.13 | 20.35 | -1.12% | 0.86 | 1.89% |
| 2025-10-22 | 21.11 | 21.11 | 20.50 | 20.58 | -3.83% | 1.89 | 4.10% |
| 2025-10-21 | 19.58 | 21.40 | 19.36 | 21.40 | +10.03% | 2.08 | 4.50% |
| 2025-10-20 | 19.26 | 19.49 | 19.01 | 19.45 | +1.09% | 0.50 | 1.16% |
| 2025-10-17 | 19.37 | 19.51 | 19.15 | 19.24 | -0.21% | 0.40 | 0.94% |
| 2025-10-16 | 19.53 | 20.18 | 19.20 | 19.28 | -1.28% | 0.63 | 1.45% |
| 2025-10-15 | 19.06 | 19.85 | 18.80 | 19.53 | +3.28% | 1.16 | 2.65% |
| 2025-10-14 | 19.18 | 19.25 | 18.78 | 18.91 | -0.99% | 0.61 | 1.45% |
| 2025-10-13 | 18.77 | 19.24 | 18.62 | 19.10 | -0.73% | 0.56 | 1.31% |
| 2025-10-10 | 19.26 | 19.61 | 19.13 | 19.24 | -0.16% | 0.69 | 1.60% |
| 2025-10-09 | 19.65 | 19.71 | 19.00 | 19.27 | -2.43% | 1.00 | 2.34% |
| 2025-09-30 | 19.98 | 20.18 | 19.60 | 19.75 | -1.55% | 0.91 | 2.06% |
| 2025-09-29 | 21.00 | 21.10 | 19.83 | 20.06 | -3.14% | 1.30 | 2.90% |
| 2025-09-26 | 20.40 | 21.15 | 20.30 | 20.71 | +1.12% | 0.56 | 1.20% |
| 2025-09-25 | 20.67 | 21.06 | 20.43 | 20.48 | -1.25% | 0.66 | 1.43% |
| 2025-09-24 | 20.75 | 20.94 | 20.57 | 20.74 | -0.10% | 0.51 | 1.10% |
| 2025-09-23 | 21.21 | 21.21 | 20.20 | 20.76 | -2.12% | 0.68 | 1.49% |
| 2025-09-22 | 21.25 | 21.49 | 20.98 | 21.21 | -0.84% | 0.47 | 0.99% |
| 2025-09-19 | 21.45 | 21.87 | 21.20 | 21.39 | -0.09% | 0.50 | 1.05% |
| 2025-09-18 | 22.11 | 22.18 | 21.28 | 21.41 | -2.99% | 0.80 | 1.66% |