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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.39 | 22.60 | 21.99 | 22.07 | -1.95% | 0.61 | 1.24% |
| 2025-09-16 | 22.41 | 22.60 | 22.11 | 22.51 | +0.63% | 0.64 | 1.28% |
| 2025-09-15 | 22.74 | 23.48 | 22.27 | 22.37 | +0.31% | 1.39 | 2.73% |
| 2025-09-12 | 22.70 | 22.84 | 22.28 | 22.30 | -1.76% | 0.49 | 0.98% |
| 2025-09-11 | 22.68 | 22.90 | 22.05 | 22.70 | +0.09% | 0.80 | 1.60% |
| 2025-09-10 | 22.32 | 22.90 | 22.04 | 22.68 | +1.66% | 1.01 | 2.01% |
| 2025-09-09 | 21.56 | 23.28 | 21.53 | 22.31 | +3.53% | 1.87 | 3.71% |
| 2025-09-08 | 21.18 | 21.61 | 21.03 | 21.55 | +1.41% | 0.87 | 1.84% |
| 2025-09-05 | 21.60 | 21.68 | 20.81 | 21.25 | -1.62% | 0.84 | 1.77% |
| 2025-09-04 | 20.86 | 22.00 | 20.67 | 21.60 | +3.40% | 1.06 | 2.22% |
| 2025-09-03 | 21.39 | 21.64 | 20.81 | 20.89 | -2.38% | 0.59 | 1.25% |
| 2025-09-02 | 21.92 | 22.03 | 21.21 | 21.40 | -2.82% | 1.00 | 2.07% |
| 2025-09-01 | 21.80 | 22.43 | 21.47 | 22.02 | +0.96% | 0.83 | 1.69% |
| 2025-08-29 | 21.40 | 22.40 | 21.40 | 21.81 | +1.92% | 0.94 | 1.92% |
| 2025-08-28 | 21.71 | 21.99 | 20.62 | 21.40 | -1.97% | 0.97 | 2.05% |
| 2025-08-27 | 22.81 | 22.81 | 21.77 | 21.83 | -4.25% | 1.37 | 2.77% |
| 2025-08-26 | 22.82 | 23.74 | 22.30 | 22.80 | -1.43% | 1.50 | 2.90% |
| 2025-08-25 | 22.30 | 23.73 | 22.08 | 23.13 | +3.54% | 1.51 | 3.00% |
| 2025-08-22 | 22.49 | 22.58 | 22.02 | 22.34 | -0.62% | 0.56 | 1.12% |
| 2025-08-21 | 22.30 | 22.49 | 21.96 | 22.48 | +0.90% | 0.55 | 1.12% |