西部牧业 (300106) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	9.80	9.30	-0.50	-5.10%	9.28	9.82	66697	6295	3.16%
2026-04-02	9.99	9.80	-0.22	-2.20%	9.69	10.09	52338	5161	2.48%
2026-04-01	10.10	10.02	0.06	0.60%	9.92	10.17	51927	5198	2.46%
2026-03-31	10.18	9.96	-0.15	-1.48%	9.91	10.32	57026	5779	2.70%
2026-03-30	10.06	10.11	0.02	0.20%	9.92	10.16	52952	5321	2.51%
2026-03-27	9.85	10.09	0.22	2.23%	9.73	10.12	56422	5634	2.67%
2026-03-26	10.10	9.87	-0.23	-2.28%	9.73	10.22	69039	6860	3.27%
2026-03-25	9.90	10.10	0.25	2.54%	9.90	10.13	59671	5995	2.82%
2026-03-24	9.54	9.85	0.52	5.57%	9.40	9.85	75297	7254	3.56%
2026-03-23	9.75	9.33	-0.68	-6.79%	9.23	9.86	100387	9592	4.75%
2026-03-20	10.45	10.01	-0.41	-3.93%	9.98	10.52	74242	7556	3.51%
2026-03-19	10.64	10.42	-0.34	-3.16%	10.38	10.78	54624	5766	2.58%
2026-03-18	10.70	10.76	0.10	0.94%	10.55	10.78	47740	5087	2.26%
2026-03-17	10.89	10.66	-0.24	-2.20%	10.64	11.00	53263	5762	2.52%
2026-03-16	10.81	10.90	0.05	0.46%	10.80	11.13	68843	7518	3.26%
2026-03-13	10.93	10.85	-0.08	-0.73%	10.81	11.05	47535	5189	2.25%
2026-03-12	11.17	10.93	-0.20	-1.80%	10.90	11.25	61645	6795	2.92%
2026-03-11	11.07	11.13	0.08	0.72%	11.01	11.21	55829	6197	2.64%
2026-03-10	10.98	11.05	0.13	1.19%	10.88	11.08	60675	6687	2.87%
2026-03-09	10.90	10.92	-0.07	-0.64%	10.75	11.13	88656	9678	4.20%
2026-03-06	10.56	10.99	0.35	3.29%	10.55	10.99	92706	10047	4.39%
2026-03-05	10.90	10.64	-0.24	-2.21%	10.50	11.03	123347	13259	5.84%
2026-03-04	10.78	10.88	0.09	0.83%	10.60	10.94	94932	10252	4.49%
2026-03-03	11.09	10.79	-0.24	-2.18%	10.74	11.26	81288	8940	3.85%
2026-03-02	11.43	11.03	-0.54	-4.67%	11.03	11.54	102723	11484	4.86%
2026-02-27	11.58	11.57	0.04	0.35%	11.46	11.68	71834	8265	3.40%
2026-02-26	11.65	11.53	-0.02	-0.17%	11.48	11.77	52777	6107	2.50%
2026-02-25	11.62	11.55	-0.07	-0.60%	11.52	11.75	61284	7129	2.90%
2026-02-24	11.33	11.62	0.34	3.01%	11.28	11.65	72154	8326	3.41%
2026-02-13	11.40	11.28	-0.05	-0.44%	11.24	11.51	47152	5362	2.23%
2026-02-12	11.62	11.33	-0.24	-2.07%	11.27	11.62	81613	9284	3.86%
2026-02-11	11.71	11.57	-0.18	-1.53%	11.48	11.71	67002	7746	3.17%
2026-02-10	11.56	11.75	0.13	1.12%	11.45	11.78	108965	12699	5.16%
2026-02-09	11.70	11.62	0.02	0.17%	11.50	11.72	92612	10738	4.38%
2026-02-06	11.61	11.60	-0.05	-0.43%	11.42	11.77	105073	12197	4.97%
2026-02-05	11.54	11.65	-0.01	-0.09%	11.52	11.86	161871	18883	7.66%
2026-02-04	11.42	11.66	0.38	3.37%	11.40	11.80	201966	23459	9.56%
2026-02-03	11.18	11.28	0.15	1.35%	11.03	11.32	79015	8830	3.74%
2026-02-02	11.03	11.13	0.02	0.18%	10.93	11.40	111986	12622	5.30%
2026-01-30	11.11	11.11	-0.06	-0.54%	10.98	11.29	94989	10565	4.49%
2026-01-29	10.88	11.17	0.24	2.20%	10.80	11.17	83260	9218	3.94%
2026-01-28	11.07	10.93	-0.14	-1.26%	10.88	11.15	63718	6991	3.02%
2026-01-27	11.25	11.07	-0.20	-1.77%	10.89	11.25	73247	8065	3.47%
2026-01-26	11.25	11.27	0.02	0.18%	11.10	11.33	69023	7742	3.27%
2026-01-23	11.22	11.25	0.03	0.27%	11.13	11.29	64288	7222	3.04%
2026-01-22	11.09	11.22	0.16	1.45%	10.98	11.22	72237	8058	3.42%
2026-01-21	11.00	11.06	-0.03	-0.27%	10.85	11.16	77832	8552	3.68%
2026-01-20	11.23	11.09	-0.27	-2.38%	11.03	11.34	105779	11839	5.01%
2026-01-19	10.84	11.36	0.51	4.70%	10.71	11.38	186068	20795	8.80%
2026-01-16	10.92	10.85	0.01	0.09%	10.66	10.92	80452	8655	3.81%
2026-01-15	11.02	10.84	-0.21	-1.90%	10.80	11.08	79861	8712	3.78%
2026-01-14	11.10	11.05	-0.05	-0.45%	10.82	11.15	109207	12035	5.17%
2026-01-13	11.30	11.10	-0.19	-1.68%	11.03	11.42	105740	11875	5.00%
2026-01-12	11.02	11.29	0.32	2.92%	10.91	11.30	129827	14426	6.14%
2026-01-09	10.85	10.97	0.07	0.64%	10.85	11.00	87604	9584	4.15%
2026-01-08	10.79	10.90	0.08	0.74%	10.68	10.94	81560	8829	3.86%
2026-01-07	10.95	10.82	-0.13	-1.19%	10.77	10.97	79067	8584	3.74%
2026-01-06	10.78	10.95	0.17	1.58%	10.73	11.04	91130	9948	4.31%
2026-01-05	10.73	10.78	0.03	0.28%	10.70	10.86	67477	7274	3.19%
2025-12-31	10.72	10.75	0.06	0.56%	10.51	10.77	82249	8754	3.89%
2025-12-30	11.00	10.69	-0.25	-2.29%	10.65	11.02	105092	11300	4.97%
2025-12-29	11.01	10.94	-0.32	-2.84%	10.85	11.10	119441	13077	5.65%
2025-12-26	11.24	11.26	-0.09	-0.79%	11.12	11.38	126768	14269	6.00%
2025-12-25	11.48	11.35	0.06	0.53%	11.14	11.88	149739	17034	7.09%