西王食品

000639
🏛️ 中国 →
3.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.13 3.13 3.10 3.11 1,611.5K
09:35 3.11 3.13 3.11 3.13 850.3K
09:40 3.13 3.14 3.13 3.13 533.5K
09:45 3.14 3.15 3.13 3.15 1,261.8K
09:50 3.15 3.15 3.14 3.15 505.5K
09:55 3.15 3.15 3.13 3.14 695.9K
10:00 3.14 3.14 3.13 3.13 346.7K
10:05 3.12 3.13 3.12 3.12 856.6K
10:10 3.12 3.13 3.12 3.13 95.8K
10:15 3.13 3.13 3.12 3.12 723.0K
10:20 3.12 3.13 3.12 3.13 175.4K
10:25 3.12 3.13 3.12 3.13 185.3K
10:30 3.13 3.13 3.12 3.13 199.4K
10:35 3.13 3.13 3.12 3.13 214.9K
10:40 3.12 3.13 3.12 3.12 451.8K
10:45 3.12 3.13 3.11 3.11 213.0K
10:50 3.12 3.12 3.11 3.11 435.8K
10:55 3.11 3.12 3.11 3.12 290.6K
11:00 3.11 3.12 3.11 3.11 161.7K
11:05 3.12 3.12 3.10 3.11 941.4K
11:10 3.11 3.11 3.10 3.11 167.4K
11:15 3.11 3.11 3.10 3.11 331.9K
11:20 3.11 3.11 3.10 3.11 117.8K
11:25 3.11 3.12 3.10 3.11 256.7K
13:00 3.12 3.12 3.10 3.10 383.1K
13:05 3.10 3.11 3.08 3.08 2,460.3K
13:10 3.09 3.09 3.08 3.09 449.9K
13:15 3.08 3.09 3.07 3.08 1,389.9K
13:20 3.08 3.09 3.08 3.09 483.6K
13:25 3.09 3.09 3.08 3.09 431.1K
13:30 3.08 3.09 3.08 3.08 1,042.8K
13:35 3.09 3.09 3.08 3.09 348.7K
13:40 3.09 3.10 3.09 3.09 238.8K
13:45 3.09 3.10 3.09 3.09 132.8K
13:50 3.09 3.10 3.08 3.09 506.1K
13:55 3.08 3.10 3.08 3.09 254.9K
14:00 3.10 3.10 3.08 3.08 322.6K
14:05 3.08 3.09 3.08 3.09 412.4K
14:10 3.09 3.09 3.08 3.08 103.4K
14:15 3.08 3.09 3.08 3.09 123.9K
14:20 3.08 3.09 3.08 3.09 134.9K
14:25 3.09 3.10 3.09 3.09 1,018.4K
14:30 3.09 3.10 3.09 3.10 83.9K
14:35 3.10 3.10 3.09 3.09 65.8K
14:40 3.09 3.10 3.09 3.10 396.4K
14:45 3.09 3.10 3.08 3.08 390.2K
14:50 3.09 3.09 3.08 3.08 858.4K
14:55 3.09 3.09 3.08 3.09 352.7K
15:40 3.08 3.08 3.08 3.08 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3.08 3.10 2.98 3.09 25.7M
2025-09-26 3.07 3.12 3.05 3.08 23.0M
2025-09-25 3.14 3.16 3.07 3.08 24.3M
2025-09-24 3.11 3.16 3.09 3.13 22.7M
2025-09-23 3.20 3.21 3.08 3.12 31.2M
2025-09-22 3.24 3.24 3.16 3.19 34.8M
2025-09-19 3.31 3.33 3.22 3.25 36.5M
2025-09-18 3.37 3.42 3.29 3.34 45.1M
2025-09-17 3.42 3.45 3.34 3.37 40.2M
2025-09-16 3.41 3.44 3.37 3.42 37.0M
2025-09-15 3.40 3.45 3.37 3.41 39.2M
2025-09-12 3.39 3.42 3.36 3.38 37.3M
2025-09-11 3.40 3.41 3.33 3.39 52.3M
2025-09-10 3.36 3.43 3.33 3.42 59.4M
2025-09-09 3.35 3.40 3.33 3.36 52.4M
2025-09-08 3.33 3.39 3.31 3.35 58.6M
2025-09-05 3.34 3.37 3.24 3.34 75.0M
2025-09-04 3.21 3.36 3.18 3.32 95.0M
2025-09-03 3.27 3.31 3.19 3.20 50.9M
2025-09-02 3.23 3.31 3.19 3.27 53.1M
2025-09-01 3.19 3.25 3.16 3.22 31.8M
2025-08-29 3.19 3.23 3.18 3.20 30.3M
2025-08-28 3.21 3.25 3.06 3.20 56.7M
2025-08-27 3.31 3.33 3.21 3.21 63.0M
2025-08-26 3.30 3.35 3.29 3.33 46.3M
2025-08-25 3.30 3.34 3.27 3.31 61.2M
2025-08-22 3.31 3.31 3.24 3.29 39.6M
2025-08-21 3.34 3.36 3.29 3.31 46.7M
2025-08-20 3.28 3.35 3.25 3.35 61.4M
2025-08-19 3.24 3.30 3.22 3.28 38.0M
2025-08-18 3.22 3.27 3.19 3.23 38.4M
2025-08-15 3.21 3.24 3.20 3.21 30.9M
2025-08-14 3.31 3.36 3.21 3.21 48.8M
2025-08-13 3.32 3.35 3.29 3.33 58.4M
2025-08-12 3.27 3.29 3.23 3.27 26.7M
2025-08-11 3.20 3.27 3.18 3.27 37.9M
2025-08-08 3.22 3.23 3.18 3.20 28.3M
2025-08-07 3.20 3.24 3.20 3.22 21.3M
2025-08-06 3.24 3.24 3.18 3.21 21.7M
2025-08-05 3.21 3.24 3.20 3.24 17.5M
2025-08-04 3.19 3.23 3.17 3.20 17.0M
2025-08-01 3.20 3.22 3.17 3.21 20.6M
2025-07-31 3.29 3.30 3.18 3.19 41.0M
2025-07-30 3.26 3.31 3.25 3.30 32.8M
2025-07-29 3.29 3.32 3.23 3.27 31.1M
2025-07-28 3.31 3.33 3.29 3.29 21.8M
2025-07-25 3.35 3.36 3.29 3.31 31.9M
2025-07-24 3.28 3.36 3.28 3.36 41.0M
2025-07-23 3.34 3.39 3.29 3.29 38.4M
2025-07-22 3.33 3.34 3.27 3.34 41.8M
2025-07-21 3.30 3.35 3.28 3.33 34.1M
2025-07-18 3.33 3.34 3.28 3.30 26.0M
2025-07-17 3.26 3.32 3.25 3.31 33.8M
2025-07-16 3.21 3.27 3.20 3.25 30.2M
2025-07-15 3.29 3.29 3.17 3.22 54.6M
2025-07-14 3.33 3.35 3.29 3.33 35.9M
2025-07-11 3.38 3.39 3.32 3.33 36.0M
2025-07-10 3.30 3.38 3.30 3.35 45.2M
2025-07-09 3.30 3.33 3.28 3.31 40.1M
2025-07-08 3.27 3.32 3.25 3.31 47.1M
2025-07-07 3.22 3.34 3.22 3.28 57.5M
2025-07-04 3.27 3.28 3.21 3.21 37.0M
2025-07-03 3.27 3.31 3.24 3.27 38.2M
2025-07-02 3.23 3.31 3.22 3.28 60.5M
2025-07-01 3.21 3.24 3.15 3.23 48.9M
2025-06-30 3.21 3.23 3.19 3.22 33.2M
2025-06-27 3.20 3.24 3.19 3.22 32.5M
2025-06-26 3.22 3.25 3.18 3.21 44.0M
2025-06-25 3.23 3.26 3.17 3.23 53.4M
2025-06-24 3.15 3.23 3.14 3.23 43.8M
2025-06-23 3.08 3.16 3.03 3.15 42.9M
2025-06-20 3.11 3.14 3.09 3.09 38.8M
2025-06-19 3.21 3.23 3.09 3.11 52.3M
2025-06-18 3.32 3.33 3.21 3.22 56.0M
2025-06-17 3.32 3.38 3.28 3.31 52.7M
2025-06-16 3.35 3.35 3.28 3.34 47.6M
2025-06-13 3.48 3.50 3.30 3.31 96.5M
2025-06-12 3.51 3.62 3.48 3.52 99.0M
2025-06-11 3.54 3.72 3.50 3.52 143.2M
2025-06-10 3.47 3.62 3.40 3.57 151.5M
2025-06-09 3.43 3.48 3.35 3.47 86.6M
2025-06-06 3.42 3.57 3.36 3.43 104.2M
2025-06-05 3.59 3.59 3.36 3.41 133.6M
2025-06-04 3.47 3.60 3.42 3.59 157.8M
2025-06-03 3.30 3.55 3.30 3.49 161.5M
2025-05-30 3.43 3.48 3.31 3.35 115.6M
2025-05-29 3.40 3.48 3.35 3.37 176.3M
2025-05-28 3.37 3.65 3.32 3.45 277.7M
2025-05-27 3.02 3.32 3.02 3.32 92.3M
2025-05-26 3.03 3.09 2.97 3.02 58.5M
2025-05-23 3.10 3.13 2.98 2.98 88.4M
2025-05-22 3.23 3.49 3.11 3.12 117.3M
2025-05-21 3.29 3.37 3.19 3.20 98.5M
2025-05-20 3.26 3.35 3.19 3.33 160.6M
2025-05-19 3.16 3.30 3.08 3.27 160.8M
2025-05-16 3.27 3.40 3.14 3.23 268.0M
2025-05-15 2.87 3.17 2.85 3.17 118.1M
2025-05-14 2.88 2.89 2.83 2.88 27.6M
2025-05-13 2.93 2.97 2.87 2.88 36.2M
2025-05-12 2.92 2.93 2.86 2.91 32.1M
2025-05-09 2.95 2.95 2.88 2.92 33.5M
2025-05-08 2.84 2.96 2.82 2.94 48.7M
2025-05-07 2.87 2.91 2.83 2.86 34.4M
2025-05-06 2.77 2.84 2.77 2.83 33.5M
2025-04-30 2.76 2.82 2.75 2.75 35.4M
2025-04-29 2.78 2.87 2.76 2.78 41.1M
2025-04-28 2.96 3.00 2.78 2.78 68.4M
2025-04-25 2.96 3.13 2.96 3.02 65.6M
2025-04-24 3.08 3.12 2.98 3.01 68.4M
2025-04-23 3.19 3.25 3.04 3.06 126.3M
2025-04-22 3.29 3.55 3.24 3.32 203.4M
2025-04-21 2.96 3.23 2.86 3.23 62.3M
2025-04-18 3.08 3.10 2.93 2.94 82.4M
2025-04-17 3.00 3.19 2.97 3.14 108.7M
2025-04-16 3.16 3.30 3.00 3.12 146.1M
2025-04-15 2.85 3.16 2.80 3.16 98.0M
2025-04-14 2.79 2.93 2.79 2.87 46.2M
2025-04-11 2.81 2.83 2.76 2.78 40.6M
2025-04-10 2.67 2.90 2.67 2.84 77.6M
2025-04-09 2.74 2.78 2.53 2.69 73.6M
2025-04-08 2.43 2.76 2.43 2.76 69.3M
2025-04-07 2.68 2.70 2.51 2.51 32.8M
2025-04-03 2.70 2.81 2.70 2.79 28.4M
2025-04-02 2.78 2.78 2.75 2.76 16.0M
2025-04-01 2.80 2.83 2.76 2.78 21.6M
2025-03-31 2.80 2.80 2.72 2.77 28.1M
2025-03-28 2.92 2.93 2.81 2.82 38.6M
2025-03-27 2.94 2.96 2.89 2.92 21.9M
2025-03-26 2.92 2.96 2.89 2.94 24.4M
2025-03-25 2.95 2.96 2.89 2.93 25.6M
2025-03-24 3.04 3.05 2.88 2.95 50.0M
2025-03-21 3.07 3.10 3.02 3.04 32.9M
2025-03-20 3.09 3.13 3.07 3.07 30.1M
2025-03-19 3.15 3.15 3.08 3.10 30.6M
2025-03-18 3.19 3.22 3.13 3.15 30.3M
2025-03-17 3.21 3.28 3.18 3.19 55.6M
2025-03-14 3.02 3.22 3.01 3.19 84.8M
2025-03-13 3.06 3.10 3.00 3.02 32.9M
2025-03-12 3.07 3.15 3.04 3.06 40.3M
2025-03-11 3.06 3.08 3.03 3.06 35.0M
2025-03-10 3.09 3.17 3.06 3.10 39.3M
2025-03-07 3.12 3.12 3.05 3.06 32.4M
2025-03-06 3.13 3.14 3.08 3.12 25.7M
2025-03-05 3.15 3.16 3.06 3.11 26.3M
2025-03-04 3.14 3.15 3.10 3.15 21.0M
2025-03-03 3.20 3.24 3.12 3.14 29.4M
2025-02-28 3.35 3.36 3.18 3.18 35.9M
2025-02-27 3.26 3.42 3.26 3.35 52.8M
2025-02-26 3.20 3.25 3.19 3.25 28.3M
2025-02-25 3.18 3.25 3.15 3.18 27.7M
2025-02-24 3.18 3.30 3.18 3.21 35.6M
2025-02-21 3.22 3.25 3.12 3.16 27.4M
2025-02-20 3.19 3.23 3.16 3.19 24.5M
2025-02-19 3.18 3.20 3.14 3.17 28.8M
2025-02-18 3.36 3.37 3.17 3.18 38.9M
2025-02-17 3.21 3.39 3.21 3.34 48.1M
2025-02-14 3.27 3.29 3.19 3.19 28.6M
2025-02-13 3.26 3.35 3.24 3.28 37.3M
2025-02-12 3.29 3.30 3.22 3.26 28.2M
2025-02-11 3.34 3.38 3.24 3.28 30.6M
2025-02-10 3.20 3.33 3.18 3.33 41.7M
2025-02-07 3.07 3.29 3.06 3.17 57.2M
2025-02-06 3.07 3.10 3.00 3.07 38.0M
2025-02-05 3.03 3.09 3.00 3.07 39.0M
2025-01-27 3.02 3.11 3.02 3.02 72.9M
2025-01-24 3.35 3.39 3.31 3.36 25.7M
2025-01-23 3.42 3.48 3.35 3.36 26.2M
2025-01-22 3.45 3.45 3.38 3.40 17.5M
2025-01-21 3.54 3.57 3.43 3.46 22.9M
2025-01-20 3.52 3.58 3.45 3.52 26.9M
2025-01-17 3.51 3.52 3.45 3.49 18.2M
2025-01-16 3.51 3.60 3.47 3.53 28.7M
2025-01-15 3.49 3.53 3.45 3.49 28.4M
2025-01-14 3.34 3.48 3.34 3.48 26.9M
2025-01-13 3.28 3.36 3.19 3.33 19.6M
2025-01-10 3.49 3.50 3.33 3.33 22.2M
2025-01-09 3.46 3.54 3.44 3.49 21.2M
2025-01-08 3.47 3.53 3.38 3.49 25.4M
2025-01-07 3.45 3.48 3.35 3.48 22.7M
2025-01-06 3.37 3.44 3.25 3.43 28.6M
2025-01-03 3.69 3.72 3.42 3.44 51.6M
2025-01-02 3.58 3.79 3.55 3.69 50.2M