西部牧业（300106）历史行情

以下为西部牧业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	10.640	10.980	11.040	10.430	0.280	2.617%	1,169.01万	1.26亿	5.532%
2026-10-08	10.660	10.700	10.880	10.410	0.040	0.375%	8.16万	0.00亿	0.000%
2026-10-07	10.590	10.660	10.860	10.530	0.140	1.331%	891.03万	0.95亿	4.216%
2026-10-06	10.590	10.660	10.860	10.530	0.140	1.331%	891.03万	0.95亿	4.216%
2026-10-05	10.590	10.660	10.860	10.530	0.140	1.331%	891.03万	0.95亿	4.216%
2026-10-02	10.590	10.660	10.860	10.530	0.140	1.331%	891.03万	0.95亿	4.216%
2026-10-01	10.590	10.660	10.860	10.530	0.140	1.331%	891.03万	0.95亿	4.216%
2026-09-30	10.590	10.660	10.860	10.530	0.140	1.331%	8.91万	0.00亿	0.000%
2026-09-29	10.410	10.520	10.600	10.060	0.050	0.478%	6.24万	0.00亿	0.000%
2026-09-28	10.300	10.470	10.880	10.300	-0.030	-0.286%	8.39万	0.00亿	0.000%
2026-09-27	10.770	10.500	10.770	10.480	-0.210	-1.961%	488.74万	0.52亿	2.313%
2026-09-24	10.770	10.500	10.770	10.480	-0.210	-1.961%	4.89万	0.00亿	0.000%
2026-09-23	10.900	10.710	11.080	10.670	-0.250	-2.281%	5.70万	0.00亿	0.000%
2026-09-22	10.910	10.960	11.060	10.680	0.040	0.366%	8.17万	0.00亿	0.000%
2026-09-21	10.850	10.920	10.980	10.630	0.130	1.205%	7.92万	0.00亿	0.000%
2026-09-18	10.720	10.790	10.970	10.630	0.030	0.279%	6.94万	0.00亿	0.000%
2026-09-17	10.470	10.760	10.790	10.380	0.180	1.701%	8.35万	0.00亿	0.000%
2026-09-16	10.550	10.580	10.710	10.400	0.020	0.189%	7.43万	0.00亿	0.000%
2026-09-15	10.990	10.560	10.990	10.520	-0.400	-3.650%	8.63万	0.00亿	0.000%
2026-09-14	11.360	10.960	11.360	10.880	-0.240	-2.143%	9.41万	0.00亿	0.000%
2026-09-11	11.440	11.200	11.590	11.110	-0.350	-3.030%	8.19万	0.00亿	0.000%
2026-09-10	12.010	11.550	12.050	11.500	-0.390	-3.266%	11.15万	0.00亿	0.000%
2026-09-09	12.020	11.940	12.230	11.830	-0.160	-1.322%	15.12万	0.00亿	0.000%
2026-09-08	11.780	12.100	12.790	11.580	0.260	2.196%	19.99万	0.00亿	0.000%
2026-09-07	11.450	11.840	11.900	11.380	0.400	3.497%	13.72万	0.00亿	0.000%
2026-09-04	10.980	11.440	11.770	10.880	0.470	4.284%	12.65万	0.00亿	0.000%
2026-09-03	11.180	10.970	11.310	10.890	-0.250	-2.228%	10.28万	0.00亿	0.000%
2026-09-02	11.320	11.220	11.600	11.050	-0.170	-1.493%	15.06万	0.00亿	0.000%
2026-09-01	11.200	11.390	11.670	11.130	0.160	1.425%	17.40万	0.00亿	0.000%
2026-08-31	11.180	11.230	11.470	11.010	0.110	0.989%	19.88万	0.00亿	0.000%
2026-08-28	10.650	11.120	11.230	10.650	0.400	3.731%	14.14万	0.00亿	0.000%
2026-08-27	10.340	10.720	10.870	10.340	0.280	2.682%	12.45万	0.00亿	0.000%
2026-08-26	10.480	10.440	10.690	10.350	-0.160	-1.509%	14.70万	0.00亿	0.000%
2026-08-25	9.680	10.600	10.730	9.680	0.780	7.943%	17.73万	0.00亿	0.000%
2026-08-24	9.860	9.820	9.930	9.650	-0.050	-0.507%	8.34万	0.00亿	0.000%
2026-08-21	9.840	9.870	10.050	9.690	-0.070	-0.704%	11.80万	0.00亿	0.000%
2026-08-20	9.980	9.940	10.000	9.700	0.160	1.636%	14.85万	0.00亿	0.000%
2026-08-19	10.610	9.780	10.680	9.780	-1.110	-10.193%	25.85万	0.00亿	0.000%
2026-08-18	10.310	10.890	10.980	10.230	0.590	5.728%	29.01万	0.00亿	0.000%
2026-08-17	9.950	10.300	10.690	9.850	0.470	4.781%	19.95万	0.00亿	0.000%
2026-08-14	10.070	9.830	10.090	9.710	-0.310	-3.057%	9.80万	0.00亿	0.000%
2026-08-13	10.060	10.140	10.360	9.800	0.020	0.198%	12.99万	0.00亿	0.000%
2026-08-12	9.810	10.120	10.140	9.750	0.280	2.846%	10.99万	0.00亿	0.000%
2026-08-11	9.660	9.840	9.990	9.640	0.060	0.613%	10.60万	0.00亿	0.000%
2026-08-10	9.330	9.780	9.800	9.330	0.440	4.711%	14.69万	0.00亿	0.000%
2026-08-07	9.470	9.340	9.480	9.140	-0.140	-1.477%	10.64万	0.00亿	0.000%
2026-08-06	9.540	9.480	9.640	9.240	-0.040	-0.420%	14.57万	0.00亿	0.000%
2026-08-05	9.230	9.520	9.550	9.230	0.210	2.256%	13.75万	0.00亿	0.000%
2026-08-04	9.150	9.310	9.450	9.120	0.160	1.749%	16.49万	0.00亿	0.000%
2026-08-03	8.990	9.150	9.260	8.790	0.200	2.235%	15.71万	0.00亿	0.000%
2026-07-31	8.420	8.950	8.990	8.400	0.240	2.755%	20.31万	0.00亿	0.000%
2026-07-30	8.870	8.710	9.170	8.620	-0.550	-5.940%	28.19万	0.00亿	0.000%
2026-07-29	8.690	9.260	9.780	8.550	0.650	7.549%	32.36万	0.00亿	0.000%
2026-07-28	8.370	8.610	8.790	8.360	0.230	2.745%	10.59万	0.00亿	0.000%
2026-07-27	8.150	8.380	8.430	8.120	0.230	2.822%	6.87万	0.00亿	0.000%
2026-07-24	8.390	8.150	8.490	8.110	-0.330	-3.892%	9.23万	0.00亿	0.000%
2026-07-23	8.130	8.480	8.480	8.030	0.390	4.821%	10.29万	0.00亿	0.000%
2026-07-22	8.310	8.090	8.490	8.060	-0.290	-3.461%	12.43万	0.00亿	0.000%
2026-07-21	9.000	8.380	9.000	8.050	-0.550	-6.159%	19.37万	0.00亿	0.000%
2026-07-20	9.150	8.930	9.580	8.850	-0.490	-5.202%	21.96万	0.00亿	0.000%
2026-07-17	9.700	9.420	10.600	9.240	-0.130	-1.361%	24.56万	0.00亿	0.000%
2026-07-16	9.450	9.550	9.790	9.450	-0.050	-0.521%	8.04万	0.00亿	0.000%
2026-07-15	9.370	9.600	9.710	9.320	0.180	1.911%	6.83万	0.00亿	0.000%
2026-07-14	9.300	9.420	9.470	9.130	0.120	1.290%	6.68万	0.00亿	0.000%
2026-07-13	9.660	9.300	9.760	9.300	-0.380	-3.926%	5.59万	0.00亿	0.000%
2026-07-10	9.740	9.680	10.000	9.460	0.040	0.415%	7.92万	0.00亿	0.000%
2026-07-09	9.720	9.640	9.810	9.430	-0.110	-1.128%	4.69万	0.00亿	0.000%
2026-07-08	9.880	9.750	9.890	9.620	-0.110	-1.116%	4.98万	0.00亿	0.000%
2026-07-07	10.150	9.860	10.200	9.790	-0.340	-3.333%	5.53万	0.00亿	0.000%
2026-07-06	10.210	10.200	10.430	10.110	0.000	0.000%	6.07万	0.00亿	0.000%
2026-07-03	10.230	10.200	10.320	10.040	0.110	1.090%	7.04万	0.00亿	0.000%
2026-07-02	10.110	10.090	10.340	10.000	-0.050	-0.493%	8.49万	0.00亿	0.000%
2026-07-01	9.910	10.140	10.210	9.770	0.300	3.049%	8.32万	0.00亿	0.000%
2026-06-30	9.970	9.840	10.070	9.710	-0.190	-1.894%	6.56万	0.00亿	0.000%
2026-06-29	9.910	10.030	10.050	9.580	0.080	0.804%	7.78万	0.00亿	0.000%
2026-06-26	10.110	9.950	10.170	9.810	-0.190	-1.874%	6.50万	0.00亿	0.000%
2026-06-25	10.390	10.140	10.420	10.070	-0.260	-2.500%	6.47万	0.00亿	0.000%
2026-06-24	10.960	10.400	11.000	10.250	-0.560	-5.109%	7.85万	0.00亿	0.000%
2026-06-23	10.900	10.960	11.330	10.840	-0.090	-0.814%	8.43万	0.00亿	0.000%
2026-06-22	11.080	11.050	11.180	10.590	-0.030	-0.271%	7.79万	0.00亿	0.000%
2026-06-18	11.290	11.080	11.410	10.960	-0.360	-3.147%	7.30万	0.00亿	0.000%
2026-06-17	11.480	11.440	11.620	11.230	-0.120	-1.038%	6.95万	0.00亿	0.000%
2026-06-16	11.140	11.560	11.830	10.970	0.360	3.214%	8.67万	0.00亿	0.000%
2026-06-15	11.570	11.200	11.830	11.080	-0.400	-3.448%	9.71万	0.00亿	0.000%
2026-06-12	11.890	11.600	11.940	11.500	-0.210	-1.778%	8.27万	0.00亿	0.000%
2026-06-11	11.900	11.810	12.040	11.590	-0.220	-1.829%	9.69万	0.00亿	0.000%
2026-06-10	12.300	12.030	12.540	11.890	-0.370	-2.984%	9.60万	0.00亿	0.000%
2026-06-09	12.570	12.400	12.780	12.170	0.010	0.081%	13.83万	0.00亿	0.000%
2026-06-08	13.430	12.390	13.600	12.220	-1.400	-10.152%	16.05万	0.00亿	0.000%
2026-06-05	13.400	13.790	13.920	10.820	0.260	1.922%	23.19万	0.00亿	0.000%
2026-06-04	13.190	13.530	14.550	13.090	0.280	2.113%	17.98万	0.00亿	0.000%
2026-06-03	13.200	13.250	13.600	13.020	-0.030	-0.226%	10.89万	0.00亿	0.000%
2026-06-02	13.810	13.280	13.900	13.000	-0.530	-3.838%	18.79万	0.00亿	0.000%
2026-06-01	13.910	13.810	14.430	13.740	-0.810	-5.540%	19.13万	0.00亿	0.000%
2026-05-29	13.850	14.620	15.810	13.690	0.830	6.019%	24.48万	0.00亿	0.000%
2026-05-28	13.850	13.790	14.140	13.440	-0.080	-0.577%	9.81万	0.00亿	0.000%
2026-05-27	14.220	13.870	14.300	13.700	-0.240	-1.701%	12.00万	0.00亿	0.000%
2026-05-26	13.970	14.110	14.790	13.750	0.150	1.074%	13.13万	0.00亿	0.000%
2026-05-25	13.880	13.960	14.290	13.710	0.080	0.576%	9.55万	0.00亿	0.000%
2026-05-22	13.570	13.880	14.320	13.360	0.330	2.435%	13.36万	0.00亿	0.000%
2026-05-21	14.070	13.550	14.300	13.380	-0.620	-4.375%	13.66万	0.00亿	0.000%
2026-05-20	14.000	14.170	14.680	13.750	0.160	1.142%	16.09万	0.00亿	0.000%
2026-05-19	14.060	14.010	14.530	13.830	-0.080	-0.568%	12.87万	0.00亿	0.000%
2026-05-18	13.800	14.090	14.380	13.630	0.430	3.148%	14.29万	0.00亿	0.000%
2026-05-15	13.640	13.660	13.990	13.390	0.090	0.663%	12.57万	0.00亿	0.000%
2026-05-14	13.430	13.570	14.200	13.190	0.130	0.967%	17.08万	0.00亿	0.000%
2026-05-13	13.460	13.440	13.600	13.100	-0.110	-0.812%	13.80万	0.00亿	0.000%
2026-05-12	14.100	13.550	14.100	13.260	-0.410	-2.937%	16.83万	0.00亿	0.000%
2026-05-11	14.000	13.960	14.500	13.580	-0.070	-0.499%	23.61万	0.00亿	0.000%
2026-05-08	12.460	14.030	14.260	12.160	1.660	13.420%	33.66万	0.00亿	0.000%
2026-05-07	12.000	12.370	12.570	11.660	0.250	2.063%	21.49万	0.00亿	0.000%
2026-05-06	11.500	12.120	12.120	11.340	0.560	4.844%	20.33万	0.00亿	0.000%
2026-04-30	10.970	11.560	11.630	10.910	0.590	5.378%	16.78万	0.00亿	0.000%
2026-04-29	10.710	10.970	11.110	10.710	0.100	0.920%	10.22万	0.00亿	0.000%
2026-04-28	10.880	10.870	10.960	10.700	-0.030	-0.275%	12.07万	0.00亿	0.000%
2026-04-27	10.720	10.900	11.280	10.550	0.130	1.207%	20.95万	0.00亿	0.000%
2026-04-24	10.610	10.770	10.930	10.400	0.140	1.317%	26.49万	0.00亿	0.000%
2026-04-23	9.810	10.630	11.200	9.780	1.130	11.895%	33.18万	0.00亿	0.000%
2026-04-22	9.670	9.500	9.690	9.470	-0.150	-1.554%	4.80万	0.00亿	0.000%
2026-04-21	9.800	9.650	9.900	9.580	-0.110	-1.127%	6.00万	0.00亿	0.000%
2026-04-20	9.750	9.760	9.800	9.670	0.030	0.308%	4.00万	0.00亿	0.000%
2026-04-17	9.820	9.730	9.870	9.630	-0.120	-1.218%	4.42万	0.00亿	0.000%
2026-04-16	9.620	9.850	9.910	9.530	0.220	2.285%	6.67万	0.00亿	0.000%
2026-04-15	9.760	9.630	9.790	9.580	-0.130	-1.332%	5.10万	0.00亿	0.000%
2026-04-14	9.860	9.760	9.890	9.570	-0.020	-0.204%	6.18万	0.00亿	0.000%
2026-04-13	9.750	9.780	9.860	9.600	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-10	9.830	9.740	9.960	9.730	0.000	0.000%	6.20万	0.00亿	0.000%
2026-04-09	9.990	9.660	10.020	9.610	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-08	9.860	9.990	10.030	9.790	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-07	9.300	9.720	9.740	9.240	0.000	0.000%	10.04万	0.00亿	0.000%
2026-04-03	9.800	9.300	9.820	9.280	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-02	9.990	9.800	10.090	9.690	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-01	10.100	10.020	10.170	9.920	0.000	0.000%	5.19万	0.00亿	0.000%