西王食品(000639)股票行情
西王食品(000639)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 |
|---|
| 2026-04-28 | 2.06 | 2.14 | 0.09 | 4.39% | 2.04 | 2.19 | 1082913 | 23037.28 | 10.03% |
| 2026-04-27 | 2.01 | 2.05 | 0.01 | 0.49% | 1.93 | 2.07 | 781873 | 15613.23 | 7.24% |
| 2026-04-24 | 2.03 | 2.04 | 0.01 | 0.49% | 2.00 | 2.11 | 651928 | 13313.74 | 6.04% |
| 2026-04-23 | 2.09 | 2.03 | -0.04 | -1.93% | 2.02 | 2.10 | 487363 | 9967.15 | 4.52% |
| 2026-04-22 | 2.11 | 2.07 | -0.05 | -2.36% | 2.07 | 2.14 | 452228 | 9463.33 | 4.19% |
| 2026-04-21 | 2.16 | 2.12 | -0.03 | -1.40% | 2.09 | 2.16 | 448040 | 9472.05 | 4.15% |
| 2026-04-20 | 2.12 | 2.15 | 0.01 | 0.47% | 2.07 | 2.16 | 645044 | 13634.37 | 5.98% |
| 2026-04-17 | 2.23 | 2.14 | -0.08 | -3.60% | 2.12 | 2.23 | 795327 | 17132.40 | 7.37% |
| 2026-04-16 | 2.21 | 2.22 | 0.03 | 1.37% | 2.18 | 2.23 | 541467 | 11972.73 | 5.02% |
| 2026-04-15 | 2.27 | 2.19 | -0.08 | -3.52% | 2.18 | 2.28 | 642244 | 14208.12 | 5.95% |
| 2026-04-14 | 2.25 | 2.27 | 0.03 | 1.34% | 2.20 | 2.27 | 582762 | 13069.88 | 5.40% |
| 2026-04-13 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.24 | 739501 | 16342.11 | 6.85% |
| 2026-04-10 | 2.28 | 2.21 | -0.04 | -1.78% | 2.21 | 2.28 | 679109 | 15175.38 | 6.29% |
| 2026-04-09 | 2.34 | 2.25 | -0.12 | -5.06% | 2.22 | 2.36 | 760297 | 17250.68 | 7.04% |
| 2026-04-08 | 2.40 | 2.37 | 0.00 | 0.00% | 2.33 | 2.44 | 733190 | 17331.51 | 6.79% |
| 2026-04-07 | 2.24 | 2.37 | 0.13 | 5.80% | 2.20 | 2.40 | 888364 | 20605.60 | 8.23% |
| 2026-04-03 | 2.42 | 2.24 | -0.16 | -6.67% | 2.20 | 2.42 | 1019623 | 23051.34 | 9.45% |
| 2026-04-02 | 2.50 | 2.40 | -0.10 | -4.00% | 2.38 | 2.54 | 993863 | 24158.08 | 9.21% |
| 2026-04-01 | 2.75 | 2.50 | -0.19 | -7.06% | 2.47 | 2.79 | 1609298 | 40968.10 | 14.91% |
| 2026-03-31 | 2.80 | 2.69 | -0.19 | -6.60% | 2.67 | 2.93 | 1761260 | 48985.48 | 16.32% |
| 2026-03-30 | 2.88 | 2.88 | -0.32 | -10.00% | 2.88 | 2.95 | 529184 | 15252.27 | 4.90% |
| 2026-03-27 | 3.11 | 3.20 | 0.09 | 2.89% | 3.07 | 3.21 | 1204056 | 37946.21 | 11.15% |
| 2026-03-26 | 3.04 | 3.11 | 0.01 | 0.32% | 3.03 | 3.16 | 1413270 | 44057.77 | 13.09% |
| 2026-03-25 | 2.83 | 3.10 | 0.28 | 9.93% | 2.82 | 3.10 | 531140 | 16072.93 | 4.92% |
| 2026-03-24 | 2.73 | 2.82 | 0.14 | 5.22% | 2.65 | 2.82 | 665296 | 18291.42 | 6.16% |
| 2026-03-23 | 2.74 | 2.68 | -0.13 | -4.63% | 2.65 | 2.88 | 754293 | 20665.51 | 6.99% |
| 2026-03-20 | 2.99 | 2.81 | -0.16 | -5.39% | 2.80 | 3.00 | 734208 | 21052.53 | 6.80% |
| 2026-03-19 | 3.03 | 2.97 | -0.07 | -2.30% | 2.95 | 3.09 | 738503 | 22232.67 | 6.84% |
| 2026-03-18 | 3.15 | 3.04 | -0.10 | -3.18% | 3.03 | 3.16 | 1032924 | 31788.94 | 9.57% |
| 2026-03-17 | 3.06 | 3.14 | 0.00 | 0.00% | 3.02 | 3.23 | 1953266 | 61790.30 | 18.10% |
| 2026-03-16 | 2.90 | 3.14 | 0.29 | 10.18% | 2.89 | 3.14 | 1114353 | 34068.50 | 10.32% |
| 2026-03-13 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.89 | 378853 | 10817.51 | 3.51% |
| 2026-03-12 | 2.85 | 2.82 | -0.03 | -1.05% | 2.81 | 2.87 | 270899 | 7696.52 | 2.51% |
| 2026-03-11 | 2.85 | 2.85 | 0.00 | 0.00% | 2.81 | 2.86 | 246318 | 6984.07 | 2.28% |
| 2026-03-10 | 2.84 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 313184 | 8926.93 | 2.90% |
| 2026-03-09 | 2.80 | 2.85 | 0.03 | 1.06% | 2.78 | 2.95 | 607016 | 17439.42 | 5.62% |
| 2026-03-06 | 2.74 | 2.82 | 0.08 | 2.92% | 2.72 | 2.83 | 308433 | 8605.24 | 2.86% |
| 2026-03-05 | 2.77 | 2.74 | 0.02 | 0.74% | 2.72 | 2.78 | 248984 | 6858.27 | 2.31% |
| 2026-03-04 | 2.71 | 2.72 | -0.02 | -0.73% | 2.65 | 2.75 | 322034 | 8733.16 | 2.98% |
| 2026-03-03 | 2.81 | 2.74 | -0.06 | -2.14% | 2.73 | 2.84 | 469484 | 13068.52 | 4.35% |
| 2026-03-02 | 2.88 | 2.80 | -0.12 | -4.11% | 2.79 | 2.89 | 525748 | 14862.52 | 4.87% |
| 2026-02-27 | 2.89 | 2.92 | 0.02 | 0.69% | 2.89 | 2.93 | 235905 | 6863.14 | 2.19% |
| 2026-02-26 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 2.96 | 303210 | 8828.47 | 2.81% |
| 2026-02-25 | 2.92 | 2.94 | 0.03 | 1.03% | 2.90 | 3.00 | 360363 | 10667.62 | 3.34% |
| 2026-02-24 | 2.89 | 2.91 | 0.06 | 2.11% | 2.87 | 2.91 | 319884 | 9265.49 | 2.96% |
| 2026-02-13 | 2.86 | 2.85 | 0.00 | 0.00% | 2.85 | 2.91 | 263592 | 7586.75 | 2.44% |
| 2026-02-12 | 2.92 | 2.85 | -0.08 | -2.73% | 2.85 | 2.93 | 398727 | 11450.54 | 3.69% |
| 2026-02-11 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 283688 | 8325.55 | 2.63% |
| 2026-02-10 | 2.97 | 2.96 | 0.00 | 0.00% | 2.93 | 2.98 | 263677 | 7801.89 | 2.44% |
| 2026-02-09 | 2.99 | 2.96 | 0.03 | 1.02% | 2.94 | 2.99 | 313240 | 9271.73 | 2.90% |
| 2026-02-06 | 2.94 | 2.93 | 0.00 | 0.00% | 2.88 | 2.95 | 400434 | 11705.59 | 3.71% |
| 2026-02-05 | 2.90 | 2.93 | 0.02 | 0.69% | 2.89 | 3.04 | 580540 | 17193.24 | 5.38% |
| 2026-02-04 | 2.86 | 2.91 | 0.05 | 1.75% | 2.84 | 2.92 | 454280 | 13136.12 | 4.21% |
| 2026-02-03 | 2.84 | 2.86 | 0.01 | 0.35% | 2.80 | 2.88 | 662278 | 18849.29 | 6.14% |
| 2026-02-02 | 2.86 | 2.85 | -0.32 | -10.09% | 2.85 | 2.94 | 856268 | 24531.50 | 7.93% |
| 2026-01-30 | 3.19 | 3.17 | -0.04 | -1.25% | 3.16 | 3.26 | 581673 | 18569.15 | 5.39% |
| 2026-01-29 | 3.18 | 3.21 | 0.03 | 0.94% | 3.14 | 3.21 | 412855 | 13131.27 | 3.82% |
| 2026-01-28 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 369340 | 11752.70 | 3.42% |
| 2026-01-27 | 3.24 | 3.18 | -0.06 | -1.85% | 3.14 | 3.26 | 470217 | 14923.45 | 4.36% |
| 2026-01-26 | 3.31 | 3.24 | -0.07 | -2.11% | 3.21 | 3.32 | 481951 | 15639.62 | 4.46% |
| 2026-01-23 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.32 | 397531 | 13112.31 | 3.68% |
| 2026-01-22 | 3.25 | 3.30 | 0.06 | 1.85% | 3.22 | 3.30 | 447206 | 14647.44 | 4.14% |
| 2026-01-21 | 3.23 | 3.24 | -0.01 | -0.31% | 3.19 | 3.26 | 364877 | 11780.26 | 3.38% |
| 2026-01-20 | 3.25 | 3.25 | -0.01 | -0.31% | 3.22 | 3.27 | 409561 | 13292.55 | 3.79% |
| 2026-01-19 | 3.18 | 3.26 | 0.09 | 2.84% | 3.17 | 3.26 | 502696 | 16198.92 | 4.66% |
| 2026-01-16 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.26 | 620720 | 19808.79 | 5.75% |
| 2026-01-15 | 3.31 | 3.24 | -0.09 | -2.70% | 3.22 | 3.35 | 648505 | 21235.72 | 6.01% |
| 2026-01-14 | 3.37 | 3.33 | -0.05 | -1.48% | 3.27 | 3.41 | 841691 | 28196.21 | 7.80% |
| 2026-01-13 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.48 | 837779 | 28656.68 | 7.76% |
| 2026-01-12 | 3.33 | 3.42 | 0.09 | 2.70% | 3.33 | 3.42 | 757351 | 25608.81 | 7.02% |
| 2026-01-09 | 3.31 | 3.33 | 0.01 | 0.30% | 3.28 | 3.34 | 581721 | 19278.53 | 5.39% |
| 2026-01-08 | 3.27 | 3.32 | 0.03 | 0.91% | 3.25 | 3.34 | 562193 | 18549.84 | 5.21% |
| 2026-01-07 | 3.33 | 3.29 | -0.05 | -1.50% | 3.24 | 3.34 | 623577 | 20483.98 | 5.78% |
| 2026-01-06 | 3.29 | 3.34 | 0.05 | 1.52% | 3.27 | 3.35 | 664610 | 22098.00 | 6.16% |
| 2026-01-05 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.33 | 529459 | 17386.90 | 4.91% |
| 2025-12-31 | 3.34 | 3.31 | -0.01 | -0.30% | 3.27 | 3.35 | 477111 | 15796.63 | 4.42% |
| 2025-12-30 | 3.36 | 3.32 | -0.06 | -1.78% | 3.27 | 3.38 | 567412 | 18862.81 | 5.26% |
| 2025-12-29 | 3.50 | 3.38 | -0.14 | -3.98% | 3.34 | 3.52 | 798919 | 27154.92 | 7.40% |
| 2025-12-26 | 3.54 | 3.52 | 0.01 | 0.28% | 3.51 | 3.61 | 780342 | 27627.61 | 7.23% |
| 2025-12-25 | 3.56 | 3.51 | -0.01 | -0.28% | 3.50 | 3.64 | 722715 | 25677.85 | 6.70% |
深证大盘股票行情在线 K线走势图
西王食品(000639)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
