西麦食品(002956)股票行情
西麦食品(002956)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-08 | 15.62 | 16.51 | 1.12 | 7.28% | 15.22 | 16.55 | 75364 | 12064.52 | 3.38% |
| 2025-04-07 | 16.61 | 15.39 | -1.71 | -10.00% | 15.39 | 16.82 | 57729 | 9175.34 | 2.59% |
| 2025-04-03 | 17.01 | 17.10 | 0.09 | 0.53% | 16.77 | 17.22 | 36363 | 6199.95 | 1.63% |
| 2025-04-02 | 16.62 | 17.01 | 0.39 | 2.35% | 16.52 | 17.42 | 49231 | 8413.27 | 2.21% |
| 2025-04-01 | 16.02 | 16.62 | 0.53 | 3.29% | 16.02 | 16.86 | 39042 | 6472.46 | 1.75% |
| 2025-03-31 | 16.00 | 16.09 | 0.04 | 0.25% | 15.88 | 16.45 | 29040 | 4681.13 | 1.30% |
| 2025-03-28 | 16.12 | 16.05 | -0.05 | -0.31% | 15.81 | 16.28 | 20640 | 3315.08 | 0.92% |
| 2025-03-27 | 16.04 | 16.10 | -0.02 | -0.12% | 16.00 | 16.32 | 18021 | 2911.07 | 0.81% |
| 2025-03-26 | 16.12 | 16.12 | -0.01 | -0.06% | 15.93 | 16.22 | 20510 | 3303.19 | 0.92% |
| 2025-03-25 | 16.66 | 16.13 | -0.54 | -3.24% | 15.95 | 16.75 | 41193 | 6683.66 | 1.85% |
| 2025-03-24 | 16.50 | 16.67 | 0.08 | 0.48% | 16.36 | 16.97 | 28659 | 4784.81 | 1.28% |
| 2025-03-21 | 16.74 | 16.59 | -0.15 | -0.90% | 16.41 | 16.81 | 17354 | 2876.30 | 0.78% |
| 2025-03-20 | 16.77 | 16.74 | -0.14 | -0.83% | 16.68 | 16.99 | 16411 | 2759.11 | 0.74% |
| 2025-03-19 | 16.76 | 16.88 | 0.01 | 0.06% | 16.53 | 16.96 | 24508 | 4104.42 | 1.10% |
| 2025-03-18 | 16.93 | 16.87 | -0.05 | -0.30% | 16.70 | 17.15 | 34386 | 5803.73 | 1.54% |
| 2025-03-17 | 17.24 | 16.92 | -0.06 | -0.35% | 16.89 | 17.50 | 72815 | 12499.85 | 3.26% |
| 2025-03-14 | 16.15 | 16.98 | 0.83 | 5.14% | 16.15 | 17.16 | 83330 | 13969.17 | 3.73% |
| 2025-03-13 | 16.05 | 16.15 | 0.05 | 0.31% | 15.73 | 16.37 | 30755 | 4934.95 | 1.38% |
| 2025-03-12 | 16.01 | 16.10 | 0.21 | 1.32% | 15.70 | 16.25 | 37306 | 5969.07 | 1.67% |
| 2025-03-11 | 15.30 | 15.89 | 0.43 | 2.78% | 15.27 | 15.90 | 39891 | 6245.58 | 1.79% |
| 2025-03-10 | 15.52 | 15.46 | -0.07 | -0.45% | 15.30 | 15.55 | 26340 | 4055.72 | 1.18% |
| 2025-03-07 | 15.53 | 15.53 | -0.09 | -0.58% | 15.41 | 15.77 | 35876 | 5591.47 | 1.61% |
| 2025-03-06 | 15.72 | 15.62 | -0.08 | -0.51% | 15.43 | 15.97 | 45860 | 7139.97 | 2.05% |
| 2025-03-05 | 15.90 | 15.70 | -0.28 | -1.75% | 15.53 | 16.08 | 26818 | 4202.71 | 1.20% |
| 2025-03-04 | 15.95 | 15.98 | 0.03 | 0.19% | 15.73 | 16.07 | 22091 | 3508.62 | 0.99% |
| 2025-03-03 | 16.25 | 15.95 | -0.21 | -1.30% | 15.87 | 16.65 | 32347 | 5261.93 | 1.45% |
| 2025-02-28 | 16.48 | 16.16 | -0.23 | -1.40% | 16.09 | 16.75 | 42867 | 7031.78 | 1.92% |
| 2025-02-27 | 15.90 | 16.39 | 0.46 | 2.89% | 15.90 | 16.48 | 51255 | 8332.11 | 2.30% |
| 2025-02-26 | 15.71 | 15.93 | 0.21 | 1.34% | 15.55 | 16.09 | 25740 | 4070.14 | 1.15% |
| 2025-02-25 | 16.02 | 15.72 | -0.43 | -2.66% | 15.66 | 16.27 | 35546 | 5642.36 | 1.59% |
| 2025-02-24 | 15.50 | 16.15 | 0.58 | 3.73% | 15.50 | 16.36 | 54128 | 8621.40 | 2.42% |
| 2025-02-21 | 16.05 | 15.57 | -0.54 | -3.35% | 15.55 | 16.10 | 47935 | 7517.51 | 2.15% |
| 2025-02-20 | 15.70 | 16.11 | 0.35 | 2.22% | 15.60 | 16.14 | 43657 | 6945.59 | 1.96% |
| 2025-02-19 | 15.70 | 15.76 | 0.08 | 0.51% | 15.26 | 16.06 | 61356 | 9571.58 | 2.75% |
| 2025-02-18 | 15.97 | 15.68 | -0.35 | -2.18% | 15.63 | 16.25 | 29676 | 4716.32 | 1.33% |
| 2025-02-17 | 16.36 | 16.03 | -0.39 | -2.38% | 15.75 | 16.46 | 46432 | 7428.31 | 2.08% |
| 2025-02-14 | 17.30 | 16.42 | -0.34 | -2.03% | 16.30 | 17.30 | 30681 | 5076.07 | 1.37% |
| 2025-02-13 | 16.68 | 16.76 | 0.09 | 0.54% | 16.11 | 17.11 | 47740 | 7948.36 | 2.14% |
| 2025-02-12 | 16.88 | 16.67 | -0.23 | -1.36% | 16.61 | 17.05 | 44638 | 7515.50 | 2.00% |
| 2025-02-11 | 17.12 | 16.90 | -0.21 | -1.23% | 16.82 | 17.75 | 68118 | 11653.03 | 3.05% |
| 2025-02-10 | 16.03 | 17.11 | 1.10 | 6.87% | 16.00 | 17.31 | 68321 | 11441.22 | 3.06% |
| 2025-02-07 | 15.33 | 16.01 | 0.60 | 3.89% | 15.30 | 16.39 | 47709 | 7610.02 | 2.14% |
| 2025-02-06 | 15.65 | 15.41 | -0.26 | -1.66% | 15.27 | 15.82 | 41866 | 6485.67 | 1.88% |
| 2025-02-05 | 15.76 | 15.67 | -0.09 | -0.57% | 15.45 | 15.93 | 26680 | 4165.65 | 1.20% |
| 2025-01-27 | 16.01 | 15.76 | -0.29 | -1.81% | 15.75 | 16.58 | 24126 | 3888.24 | 1.08% |
| 2025-01-24 | 15.91 | 16.05 | 0.14 | 0.88% | 15.50 | 16.14 | 19898 | 3166.90 | 0.89% |
| 2025-01-23 | 16.07 | 15.91 | 0.00 | 0.00% | 15.81 | 16.25 | 19813 | 3166.73 | 0.89% |
| 2025-01-22 | 16.38 | 15.91 | -0.49 | -2.99% | 15.90 | 16.38 | 21454 | 3445.96 | 0.96% |
| 2025-01-21 | 16.42 | 16.40 | 0.00 | 0.00% | 15.84 | 16.54 | 29911 | 4843.29 | 1.34% |
| 2025-01-20 | 16.91 | 16.40 | -0.19 | -1.15% | 16.25 | 17.00 | 41927 | 6978.10 | 1.88% |
| 2025-01-17 | 16.06 | 16.59 | 0.50 | 3.11% | 15.81 | 16.97 | 49331 | 8122.06 | 2.21% |
| 2025-01-16 | 16.16 | 16.09 | 0.01 | 0.06% | 15.76 | 16.32 | 27624 | 4422.79 | 1.24% |
| 2025-01-15 | 16.28 | 16.08 | 0.01 | 0.06% | 15.92 | 16.65 | 26781 | 4338.63 | 1.20% |
| 2025-01-14 | 15.25 | 16.07 | 0.80 | 5.24% | 15.25 | 16.18 | 41936 | 6672.34 | 1.88% |
| 2025-01-13 | 15.18 | 15.27 | 0.06 | 0.39% | 14.92 | 15.46 | 30799 | 4684.39 | 1.38% |
| 2025-01-10 | 16.05 | 15.21 | -0.75 | -4.70% | 15.21 | 16.16 | 43267 | 6745.43 | 1.94% |
| 2025-01-09 | 15.64 | 15.96 | 0.24 | 1.53% | 15.44 | 16.78 | 57545 | 9333.59 | 2.58% |
| 2025-01-08 | 15.56 | 15.72 | 0.07 | 0.45% | 15.17 | 16.01 | 32120 | 4988.21 | 1.44% |
| 2025-01-07 | 15.85 | 15.65 | 0.08 | 0.51% | 15.10 | 15.85 | 31403 | 4843.84 | 1.41% |
| 2025-01-06 | 15.80 | 15.57 | -0.46 | -2.87% | 15.05 | 16.05 | 59697 | 9335.26 | 2.67% |
| 2025-01-03 | 16.97 | 16.03 | -1.07 | -6.26% | 16.00 | 17.12 | 84570 | 13905.96 | 3.79% |
| 2025-01-02 | 16.35 | 17.10 | 0.43 | 2.58% | 16.35 | 17.98 | 106267 | 18479.79 | 4.76% |
| 2024-12-31 | 16.96 | 16.67 | -0.30 | -1.77% | 16.47 | 17.34 | 52261 | 8822.09 | 2.34% |
| 2024-12-30 | 16.45 | 16.97 | 0.39 | 2.35% | 16.23 | 17.27 | 65439 | 11040.45 | 2.93% |
| 2024-12-27 | 16.90 | 16.58 | -0.13 | -0.78% | 16.21 | 16.95 | 47689 | 7868.97 | 2.14% |
| 2024-12-26 | 16.76 | 16.71 | -0.04 | -0.24% | 16.50 | 17.14 | 64631 | 10838.19 | 2.90% |
| 2024-12-25 | 16.99 | 16.75 | 0.05 | 0.30% | 16.33 | 17.87 | 81781 | 13848.55 | 3.66% |
| 2024-12-24 | 15.58 | 16.70 | 1.08 | 6.91% | 15.36 | 16.88 | 80251 | 13018.44 | 3.60% |
| 2024-12-23 | 16.32 | 15.62 | -0.87 | -5.28% | 15.55 | 16.48 | 50350 | 8010.61 | 2.26% |
| 2024-12-20 | 15.95 | 16.49 | 0.51 | 3.19% | 15.95 | 17.19 | 77544 | 12917.12 | 3.47% |
| 2024-12-19 | 16.20 | 15.98 | -0.40 | -2.44% | 15.77 | 16.35 | 44664 | 7128.25 | 2.00% |
| 2024-12-18 | 16.69 | 16.38 | -0.32 | -1.92% | 16.22 | 16.94 | 60329 | 9943.36 | 2.70% |
| 2024-12-17 | 17.25 | 16.70 | -0.62 | -3.58% | 16.44 | 17.25 | 95445 | 15927.36 | 4.28% |
| 2024-12-16 | 16.99 | 17.32 | 0.31 | 1.82% | 16.62 | 18.10 | 148098 | 25750.51 | 6.63% |
| 2024-12-13 | 17.51 | 17.01 | -0.60 | -3.41% | 16.88 | 17.73 | 165115 | 28448.75 | 7.40% |
| 2024-12-12 | 15.92 | 17.61 | 1.60 | 9.99% | 15.81 | 17.61 | 159227 | 26925.46 | 7.13% |
| 2024-12-11 | 15.12 | 16.01 | 0.77 | 5.05% | 15.03 | 16.20 | 112718 | 17857.24 | 5.05% |
| 2024-12-10 | 15.40 | 15.24 | 0.43 | 2.90% | 15.23 | 15.89 | 109022 | 16930.99 | 4.88% |
| 2024-12-09 | 14.64 | 14.81 | 0.19 | 1.30% | 14.60 | 15.44 | 84373 | 12618.83 | 3.78% |
| 2024-12-06 | 14.72 | 14.62 | -0.18 | -1.22% | 14.45 | 14.80 | 79089 | 11530.68 | 3.54% |
深证大盘股票行情在线 K线走势图
