西麦食品（002956）历史行情

以下为西麦食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.800	18.130	18.190	17.650	0.180	1.003%	529.20万	0.95亿	1.693%
2026-10-08	17.580	17.950	17.960	17.360	0.380	2.163%	4.47万	0.00亿	0.000%
2026-10-07	17.450	17.570	17.780	17.180	0.120	0.688%	369.64万	0.65亿	1.183%
2026-10-06	17.450	17.570	17.780	17.180	0.120	0.688%	369.64万	0.65亿	1.183%
2026-10-05	17.450	17.570	17.780	17.180	0.120	0.688%	369.64万	0.65亿	1.183%
2026-10-02	17.450	17.570	17.780	17.180	0.120	0.688%	369.64万	0.65亿	1.183%
2026-10-01	17.450	17.570	17.780	17.180	0.120	0.688%	369.64万	0.65亿	1.183%
2026-09-30	17.450	17.570	17.780	17.180	0.120	0.688%	3.70万	0.00亿	0.000%
2026-09-29	17.800	17.450	17.800	17.290	-0.400	-2.241%	4.58万	0.00亿	0.000%
2026-09-28	17.280	17.850	18.180	17.130	0.520	3.001%	7.08万	0.00亿	0.000%
2026-09-27	17.680	17.330	17.740	17.220	-0.340	-1.924%	293.59万	0.51亿	0.939%
2026-09-24	17.680	17.330	17.740	17.220	-0.340	-1.924%	2.94万	0.00亿	0.000%
2026-09-23	18.020	17.670	18.020	17.500	-0.090	-0.507%	5.18万	0.00亿	0.000%
2026-09-22	18.250	17.760	18.650	17.760	-0.540	-2.951%	6.19万	0.00亿	0.000%
2026-09-21	17.720	18.300	18.400	17.610	0.500	2.809%	10.74万	0.00亿	0.000%
2026-09-18	17.200	17.800	17.880	16.870	0.510	2.950%	12.66万	0.00亿	0.000%
2026-09-17	16.600	17.290	17.550	16.060	0.550	3.286%	17.97万	0.00亿	0.000%
2026-09-16	15.310	16.740	16.740	15.060	1.520	9.987%	10.19万	0.00亿	0.000%
2026-09-15	15.580	15.220	15.630	15.170	-0.230	-1.489%	2.56万	0.00亿	0.000%
2026-09-14	15.360	15.450	15.540	15.280	0.030	0.195%	2.48万	0.00亿	0.000%
2026-09-11	15.670	15.420	15.800	15.260	-0.440	-2.774%	3.56万	0.00亿	0.000%
2026-09-10	16.160	15.860	16.350	15.840	-0.340	-2.099%	3.55万	0.00亿	0.000%
2026-09-09	16.690	16.200	16.690	15.910	-0.580	-3.456%	6.01万	0.00亿	0.000%
2026-09-08	16.700	16.780	16.880	16.610	0.040	0.239%	2.94万	0.00亿	0.000%
2026-09-07	16.850	16.740	16.880	16.530	-0.030	-0.179%	2.79万	0.00亿	0.000%
2026-09-04	16.600	16.770	17.050	16.500	0.220	1.329%	3.21万	0.00亿	0.000%
2026-09-03	16.600	16.550	16.740	16.480	-0.090	-0.541%	2.58万	0.00亿	0.000%
2026-09-02	16.820	16.640	16.910	16.610	-0.330	-1.945%	3.32万	0.00亿	0.000%
2026-09-01	17.170	16.970	17.470	16.880	-0.230	-1.337%	3.86万	0.00亿	0.000%
2026-08-31	17.150	17.200	17.240	16.840	0.030	0.175%	2.57万	0.00亿	0.000%
2026-08-28	16.980	17.170	17.300	16.910	0.190	1.119%	2.74万	0.00亿	0.000%
2026-08-27	17.060	16.980	17.060	16.700	-0.040	-0.235%	2.40万	0.00亿	0.000%
2026-08-26	17.000	17.020	17.250	16.910	0.050	0.295%	2.43万	0.00亿	0.000%
2026-08-25	16.670	16.970	17.080	16.500	0.270	1.617%	3.16万	0.00亿	0.000%
2026-08-24	17.130	16.700	17.130	16.490	-0.250	-1.475%	3.33万	0.00亿	0.000%
2026-08-21	17.270	16.950	17.450	16.660	-0.480	-2.754%	4.58万	0.00亿	0.000%
2026-08-20	17.710	17.430	17.710	16.960	-0.080	-0.457%	3.85万	0.00亿	0.000%
2026-08-19	18.600	17.510	18.610	17.420	-1.190	-6.364%	6.19万	0.00亿	0.000%
2026-08-18	18.290	18.700	18.810	18.180	0.380	2.074%	5.27万	0.00亿	0.000%
2026-08-17	17.850	18.320	18.330	17.560	0.480	2.691%	3.52万	0.00亿	0.000%
2026-08-14	18.030	17.840	18.130	17.470	-0.240	-1.327%	4.02万	0.00亿	0.000%
2026-08-13	18.100	18.080	18.330	17.910	0.030	0.166%	3.01万	0.00亿	0.000%
2026-08-12	17.950	18.050	18.250	17.720	0.090	0.501%	4.16万	0.00亿	0.000%
2026-08-11	18.220	17.960	18.400	17.910	-0.220	-1.210%	3.91万	0.00亿	0.000%
2026-08-10	17.850	18.180	18.340	17.750	0.280	1.564%	5.42万	0.00亿	0.000%
2026-08-07	18.090	17.900	18.170	17.640	-0.190	-1.050%	4.20万	0.00亿	0.000%
2026-08-06	18.100	18.090	18.350	17.790	-0.010	-0.055%	3.80万	0.00亿	0.000%
2026-08-05	17.600	18.100	18.390	17.510	0.490	2.783%	6.83万	0.00亿	0.000%
2026-08-04	17.710	17.610	17.900	17.320	0.010	0.057%	6.17万	0.00亿	0.000%
2026-08-03	18.100	17.600	18.680	17.510	-0.580	-3.190%	7.76万	0.00亿	0.000%
2026-07-31	16.930	18.180	18.430	16.800	0.610	3.472%	8.12万	0.00亿	0.000%
2026-07-30	18.000	17.570	18.580	17.290	-0.670	-3.673%	13.06万	0.00亿	0.000%
2026-07-29	16.670	18.240	18.240	16.540	1.660	10.012%	11.09万	0.00亿	0.000%
2026-07-28	15.880	16.580	16.790	15.680	0.620	3.885%	6.67万	0.00亿	0.000%
2026-07-27	15.720	15.960	16.000	15.350	0.280	1.786%	5.48万	0.00亿	0.000%
2026-07-24	16.750	15.680	16.780	15.680	-1.130	-6.722%	7.42万	0.00亿	0.000%
2026-07-23	16.850	16.810	16.850	16.490	0.000	0.000%	2.93万	0.00亿	0.000%
2026-07-22	16.630	16.810	17.200	16.430	0.210	1.265%	8.10万	0.00亿	0.000%
2026-07-21	16.930	16.600	16.990	16.240	-0.330	-1.949%	7.42万	0.00亿	0.000%
2026-07-20	17.270	16.930	17.890	16.720	-0.070	-0.412%	7.68万	0.00亿	0.000%
2026-07-17	17.660	17.000	18.200	16.820	-0.710	-4.009%	6.42万	0.00亿	0.000%
2026-07-16	18.450	17.710	18.690	17.270	-0.940	-5.040%	10.10万	0.00亿	0.000%
2026-07-15	19.080	18.650	19.460	18.510	-0.100	-0.533%	8.83万	0.00亿	0.000%
2026-07-14	20.580	18.750	20.600	18.160	-1.430	-7.086%	17.25万	0.00亿	0.000%
2026-07-13	20.990	20.180	22.100	19.980	-1.170	-5.480%	7.33万	0.00亿	0.000%
2026-07-10	20.350	21.350	21.830	20.100	0.750	3.641%	6.06万	0.00亿	0.000%
2026-07-09	21.350	20.600	21.430	20.160	-0.850	-3.963%	4.88万	0.00亿	0.000%
2026-07-08	20.860	21.450	21.550	20.620	0.290	1.371%	3.96万	0.00亿	0.000%
2026-07-07	20.980	21.160	21.190	20.310	-0.020	-0.094%	4.05万	0.00亿	0.000%
2026-07-06	20.570	21.180	21.450	20.200	0.730	3.570%	4.24万	0.00亿	0.000%
2026-07-03	20.250	20.450	20.960	20.110	0.060	0.294%	3.51万	0.00亿	0.000%
2026-07-02	20.900	20.390	21.150	19.500	-0.610	-2.905%	6.67万	0.00亿	0.000%
2026-07-01	20.700	21.000	21.180	20.000	0.240	1.156%	5.39万	0.00亿	0.000%
2026-06-30	21.400	20.760	21.790	20.500	-0.930	-4.288%	4.52万	0.00亿	0.000%
2026-06-29	20.780	21.690	22.000	19.980	0.960	4.631%	4.97万	0.00亿	0.000%
2026-06-26	22.180	20.730	22.220	20.470	-1.460	-6.580%	6.18万	0.00亿	0.000%
2026-06-25	21.560	22.190	22.460	21.260	0.630	2.922%	4.41万	0.00亿	0.000%
2026-06-24	21.470	21.560	22.160	21.190	0.080	0.372%	3.48万	0.00亿	0.000%
2026-06-23	20.800	21.480	21.500	20.380	0.580	2.775%	3.29万	0.00亿	0.000%
2026-06-22	20.780	20.900	21.280	20.510	0.250	1.211%	2.99万	0.00亿	0.000%
2026-06-18	20.920	20.650	21.200	20.550	-0.310	-1.479%	4.47万	0.00亿	0.000%
2026-06-17	21.450	20.960	21.520	20.890	-0.460	-2.148%	2.38万	0.00亿	0.000%
2026-06-16	21.900	21.420	21.930	21.230	-0.490	-2.236%	2.85万	0.00亿	0.000%
2026-06-15	21.910	21.910	22.320	21.220	-0.080	-0.364%	4.21万	0.00亿	0.000%
2026-06-12	21.470	21.990	22.100	21.070	0.710	3.336%	4.57万	0.00亿	0.000%
2026-06-11	21.240	21.280	21.400	20.660	-0.100	-0.468%	3.24万	0.00亿	0.000%
2026-06-10	20.750	21.380	21.470	20.750	0.300	1.423%	2.24万	0.00亿	0.000%
2026-06-09	21.130	21.080	21.600	20.810	-0.050	-0.237%	2.55万	0.00亿	0.000%
2026-06-08	21.010	21.130	21.840	20.910	-0.310	-1.446%	3.45万	0.00亿	0.000%
2026-06-05	20.900	21.440	21.800	20.740	0.600	2.879%	3.75万	0.00亿	0.000%
2026-06-04	20.900	20.840	21.450	20.420	-0.280	-1.326%	3.51万	0.00亿	0.000%
2026-06-03	21.930	21.120	21.970	20.660	-0.760	-3.473%	5.01万	0.00亿	0.000%
2026-06-02	22.230	21.880	22.440	21.300	-0.440	-1.971%	4.85万	0.00亿	0.000%
2026-06-01	21.560	22.320	22.550	21.430	0.360	1.639%	5.28万	0.00亿	0.000%
2026-05-29	21.540	21.960	22.530	21.540	0.340	1.573%	3.67万	0.00亿	0.000%
2026-05-28	22.310	21.620	22.310	21.310	-0.680	-3.049%	3.90万	0.00亿	0.000%
2026-05-27	21.490	22.300	22.580	21.120	0.770	3.576%	6.51万	0.00亿	0.000%
2026-05-26	20.420	21.530	21.610	20.160	1.110	5.436%	6.98万	0.00亿	0.000%
2026-05-25	21.080	20.420	21.500	20.350	-1.030	-4.802%	4.99万	0.00亿	0.000%
2026-05-22	21.660	21.450	21.910	20.950	-0.030	-0.140%	4.44万	0.00亿	0.000%
2026-05-21	21.350	21.480	22.000	21.210	0.160	0.750%	4.39万	0.00亿	0.000%
2026-05-20	21.190	21.320	21.650	21.100	-0.150	-0.699%	2.82万	0.00亿	0.000%
2026-05-19	20.940	21.470	21.840	20.940	0.470	2.238%	5.27万	0.00亿	0.000%
2026-05-18	21.330	21.000	21.880	20.670	-0.315	-1.478%	4.38万	0.00亿	0.000%
2026-05-15	21.558	21.315	21.615	21.208	-0.293	-1.356%	3.01万	0.00亿	0.000%
2026-05-14	21.694	21.608	21.894	21.173	0.128	0.596%	3.24万	0.00亿	0.000%
2026-05-13	21.401	21.480	21.744	21.223	0.079	0.369%	3.36万	0.00亿	0.000%
2026-05-12	22.108	21.401	22.165	21.173	-0.779	-3.512%	4.60万	0.00亿	0.000%
2026-05-11	22.251	22.180	22.323	21.623	-0.085	-0.382%	4.43万	0.00亿	0.000%
2026-05-08	22.823	22.265	22.887	22.115	-0.643	-2.807%	4.79万	0.00亿	0.000%
2026-05-07	22.987	22.908	23.294	22.301	-0.079	-0.344%	5.66万	0.00亿	0.000%
2026-05-06	23.287	22.987	23.294	22.258	-0.307	-1.318%	9.06万	0.00亿	0.000%
2026-04-30	24.001	23.294	24.565	23.165	0.457	2.001%	14.48万	0.00亿	0.000%
2026-04-29	21.401	22.837	22.837	21.401	2.114	10.201%	8.68万	0.00亿	0.000%
2026-04-28	20.973	20.723	20.973	20.344	-0.192	-0.918%	2.19万	0.00亿	0.000%
2026-04-27	19.530	20.915	21.165	19.394	1.442	7.405%	5.12万	0.00亿	0.000%
2026-04-24	19.608	19.473	19.744	19.137	-0.107	-0.546%	1.10万	0.00亿	0.000%
2026-04-23	19.373	19.580	20.173	19.337	0.036	0.184%	2.89万	0.00亿	0.000%
2026-04-22	19.380	19.544	19.873	19.258	0.079	0.406%	1.50万	0.00亿	0.000%
2026-04-21	19.294	19.465	19.908	19.258	0.192	0.996%	1.56万	0.00亿	0.000%
2026-04-20	19.180	19.273	19.465	19.073	0.036	0.187%	1.58万	0.00亿	0.000%
2026-04-17	19.515	19.237	19.537	18.951	-0.200	-1.029%	1.77万	0.00亿	0.000%
2026-04-16	19.330	19.437	19.544	19.030	0.236	1.229%	2.29万	0.00亿	0.000%
2026-04-15	19.408	19.201	19.780	18.873	0.264	1.394%	3.77万	0.00亿	0.000%
2026-04-14	19.980	18.937	20.158	18.351	-1.014	-5.082%	5.32万	0.00亿	0.000%
2026-04-13	20.180	19.951	20.230	19.687	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-10	20.494	20.165	20.758	20.023	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-09	19.887	20.501	20.673	19.765	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-08	19.773	19.901	20.087	19.565	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-07	19.423	19.573	20.180	19.373	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-03	19.115	19.558	20.037	19.115	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	18.544	19.251	19.387	18.315	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-01	18.537	18.473	18.723	18.115	0.000	0.000%	1.39万	0.00亿	0.000%