西王食品(000639)股票信息
| 股票代码 | 000639 |
| 股票名称 | 西王食品 |
| 最新价/元 | 3.23 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 2.54 |
| 买入/元 | 3.22 |
| 卖出/元 | 3.23 |
| 昨收/元 | 3.15 |
| 今开/元 | 3.15 |
| 最高/元 | 3.23 |
| 最低/元 | 3.14 |
| 成交量/手 | 438177.28 |
| 成交额/万 | 14022.51 |
| 股净值/元 | -7.86 |
| 市净率 | 1.19 |
| 总市值/万 | 348655.27 |
| 流通值/万 | 348654.68 |
| 换手率/% | 4.06 |
| 入市日期 | 1996-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
西王食品(000639)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.15 | 3.23 | 0.08 | 2.54 | 438177.28 | 14022.51 | 4.06 |
| 2025-06-23 | 3.08 | 3.15 | 0.06 | 1.94 | 428756.16 | 13377.89 | 3.97 |
| 2025-06-20 | 3.11 | 3.09 | -0.02 | -0.64 | 387804.92 | 12075.48 | 3.59 |
| 2025-06-19 | 3.21 | 3.11 | -0.11 | -3.42 | 523319.99 | 16414.67 | 4.85 |
| 2025-06-18 | 3.32 | 3.22 | -0.09 | -2.72 | 559695.00 | 18110.54 | 5.19 |
| 2025-06-17 | 3.32 | 3.31 | -0.03 | -0.90 | 526880.96 | 17514.15 | 4.88 |
| 2025-06-16 | 3.35 | 3.34 | 0.03 | 0.91 | 475670.40 | 15786.60 | 4.41 |
| 2025-06-13 | 3.48 | 3.31 | -0.21 | -5.97 | 964856.12 | 32409.43 | 8.94 |
| 2025-06-12 | 3.51 | 3.52 | 0.00 | 0.00 | 990067.60 | 35000.24 | 9.17 |
| 2025-06-11 | 3.54 | 3.52 | -0.05 | -1.40 | 1431809.56 | 51460.83 | 13.26 |
| 2025-06-10 | 3.47 | 3.57 | 0.10 | 2.88 | 1514604.96 | 53104.44 | 14.03 |
| 2025-06-09 | 3.43 | 3.47 | 0.04 | 1.17 | 865510.00 | 29758.84 | 8.02 |
| 2025-06-06 | 3.42 | 3.43 | 0.02 | 0.59 | 1042185.92 | 35998.88 | 9.66 |
| 2025-06-05 | 3.59 | 3.41 | -0.18 | -5.01 | 1335865.28 | 45951.01 | 12.38 |
| 2025-06-04 | 3.47 | 3.59 | 0.10 | 2.87 | 1578110.54 | 55781.28 | 14.62 |
| 2025-06-03 | 3.30 | 3.49 | 0.14 | 4.18 | 1615357.08 | 55518.85 | 14.96 |
| 2025-05-30 | 3.43 | 3.35 | -0.02 | -0.59 | 1155698.60 | 39084.51 | 10.71 |
| 2025-05-29 | 3.40 | 3.37 | -0.08 | -2.32 | 1762885.14 | 60039.32 | 16.33 |
| 2025-05-28 | 3.37 | 3.45 | 0.13 | 3.92 | 2777242.91 | 95347.54 | 25.73 |
| 2025-05-27 | 3.02 | 3.32 | 0.30 | 9.93 | 922523.70 | 29619.02 | 8.55 |
| 2025-05-26 | 3.03 | 3.02 | 0.04 | 1.34 | 584881.29 | 17689.11 | 5.42 |
| 2025-05-23 | 3.10 | 2.98 | -0.14 | -4.49 | 883552.19 | 27018.20 | 8.19 |
| 2025-05-22 | 3.23 | 3.12 | -0.08 | -2.50 | 1173347.68 | 37997.06 | 10.87 |
| 2025-05-21 | 3.29 | 3.20 | -0.13 | -3.90 | 985191.76 | 31964.92 | 9.13 |
| 2025-05-20 | 3.26 | 3.33 | 0.06 | 1.84 | 1605645.60 | 52732.78 | 14.87 |
| 2025-05-19 | 3.16 | 3.27 | 0.04 | 1.24 | 1608133.82 | 51590.27 | 14.90 |
| 2025-05-16 | 3.27 | 3.23 | 0.06 | 1.89 | 2679641.18 | 86362.16 | 24.82 |
| 2025-05-15 | 2.87 | 3.17 | 0.29 | 10.07 | 1180538.10 | 36116.83 | 10.94 |
| 2025-05-14 | 2.88 | 2.88 | 0.00 | 0.00 | 275932.00 | 7884.95 | 2.56 |
| 2025-05-13 | 2.93 | 2.88 | -0.03 | -1.03 | 362257.04 | 10541.54 | 3.36 |
| 2025-05-12 | 2.92 | 2.91 | -0.01 | -0.34 | 321084.20 | 9260.20 | 2.97 |
| 2025-05-09 | 2.95 | 2.92 | -0.02 | -0.68 | 335383.84 | 9780.52 | 3.11 |
| 2025-05-08 | 2.84 | 2.94 | 0.08 | 2.80 | 486555.86 | 14199.34 | 4.51 |
| 2025-05-07 | 2.87 | 2.86 | 0.03 | 1.06 | 344138.65 | 9846.36 | 3.19 |
| 2025-05-06 | 2.77 | 2.83 | 0.08 | 2.91 | 335407.82 | 9434.96 | 3.11 |
| 2025-04-30 | 2.76 | 2.75 | -0.03 | -1.08 | 354417.00 | 9836.39 | 3.28 |
| 2025-04-29 | 2.78 | 2.78 | 0.00 | 0.00 | 411426.55 | 11554.39 | 3.81 |
| 2025-04-28 | 2.96 | 2.78 | -0.24 | -7.95 | 683879.96 | 19463.69 | 6.34 |
| 2025-04-25 | 2.96 | 3.02 | 0.01 | 0.33 | 655989.78 | 19963.62 | 6.08 |
| 2025-04-24 | 3.08 | 3.01 | -0.05 | -1.63 | 684278.64 | 20789.38 | 6.34 |
| 2025-04-23 | 3.19 | 3.06 | -0.26 | -7.83 | 1263089.28 | 39376.83 | 11.70 |
| 2025-04-22 | 3.29 | 3.32 | 0.09 | 2.79 | 2033728.16 | 68878.22 | 18.84 |
| 2025-04-21 | 2.96 | 3.23 | 0.29 | 9.86 | 622678.41 | 19724.95 | 5.77 |
| 2025-04-18 | 3.08 | 2.94 | -0.20 | -6.37 | 824225.90 | 24682.64 | 7.64 |
| 2025-04-17 | 3.00 | 3.14 | 0.02 | 0.64 | 1086999.19 | 33749.10 | 10.07 |
| 2025-04-16 | 3.16 | 3.12 | -0.04 | -1.27 | 1461254.63 | 45802.62 | 13.54 |
| 2025-04-15 | 2.85 | 3.16 | 0.29 | 10.11 | 979911.31 | 29218.55 | 9.08 |
| 2025-04-14 | 2.79 | 2.87 | 0.09 | 3.24 | 462284.92 | 13276.31 | 4.28 |
| 2025-04-11 | 2.81 | 2.78 | -0.06 | -2.11 | 405744.58 | 11316.81 | 3.76 |
| 2025-04-10 | 2.67 | 2.84 | 0.15 | 5.58 | 776361.39 | 21814.57 | 7.19 |
| 2025-04-09 | 2.74 | 2.69 | -0.07 | -2.54 | 735550.95 | 19658.14 | 6.81 |
| 2025-04-08 | 2.43 | 2.76 | 0.25 | 9.96 | 693449.91 | 18544.20 | 6.42 |
| 2025-04-07 | 2.68 | 2.51 | -0.28 | -10.04 | 328495.57 | 8410.41 | 3.04 |
| 2025-04-03 | 2.70 | 2.79 | 0.03 | 1.09 | 284354.00 | 7865.30 | 2.63 |
| 2025-04-02 | 2.78 | 2.76 | -0.02 | -0.72 | 160126.54 | 4423.99 | 1.48 |
| 2025-04-01 | 2.80 | 2.78 | 0.01 | 0.36 | 215965.26 | 6049.70 | 2.00 |
| 2025-03-31 | 2.80 | 2.77 | -0.05 | -1.77 | 281109.84 | 7765.60 | 2.60 |
| 2025-03-28 | 2.92 | 2.82 | -0.10 | -3.43 | 386067.00 | 11002.46 | 3.58 |
| 2025-03-27 | 2.94 | 2.92 | -0.02 | -0.68 | 218902.92 | 6403.07 | 2.03 |
| 2025-03-26 | 2.92 | 2.94 | 0.01 | 0.34 | 243968.20 | 7177.72 | 2.26 |
| 2025-03-25 | 2.95 | 2.93 | -0.02 | -0.68 | 256431.36 | 7484.58 | 2.38 |
| 2025-03-24 | 3.04 | 2.95 | -0.09 | -2.96 | 499841.00 | 14759.11 | 4.63 |
| 2025-03-21 | 3.07 | 3.04 | -0.03 | -0.98 | 328901.28 | 10034.33 | 3.05 |
| 2025-03-20 | 3.09 | 3.07 | -0.03 | -0.97 | 301180.75 | 9321.10 | 2.79 |
| 2025-03-19 | 3.15 | 3.10 | -0.05 | -1.59 | 305579.07 | 9485.42 | 2.83 |
| 2025-03-18 | 3.19 | 3.15 | -0.04 | -1.25 | 303412.88 | 9560.35 | 2.81 |
| 2025-03-17 | 3.21 | 3.19 | 0.00 | 0.00 | 555562.76 | 17902.34 | 5.15 |
| 2025-03-14 | 3.02 | 3.19 | 0.17 | 5.63 | 847688.55 | 26615.23 | 7.85 |
| 2025-03-13 | 3.06 | 3.02 | -0.04 | -1.31 | 328956.60 | 9956.56 | 3.05 |
| 2025-03-12 | 3.07 | 3.06 | 0.00 | 0.00 | 403426.12 | 12396.14 | 3.74 |
| 2025-03-11 | 3.06 | 3.06 | -0.04 | -1.29 | 349902.00 | 10671.51 | 3.24 |
| 2025-03-10 | 3.09 | 3.10 | 0.04 | 1.31 | 392789.44 | 12192.81 | 3.64 |
| 2025-03-07 | 3.12 | 3.06 | -0.06 | -1.92 | 324389.00 | 9988.13 | 3.01 |
| 2025-03-06 | 3.13 | 3.12 | 0.01 | 0.32 | 256576.52 | 7997.69 | 2.38 |
| 2025-03-05 | 3.15 | 3.11 | -0.04 | -1.27 | 262985.20 | 8140.40 | 2.44 |
| 2025-03-04 | 3.14 | 3.15 | 0.01 | 0.32 | 210199.80 | 6569.49 | 1.95 |
| 2025-03-03 | 3.20 | 3.14 | -0.04 | -1.26 | 294361.20 | 9358.12 | 2.73 |
| 2025-02-28 | 3.35 | 3.18 | -0.17 | -5.08 | 359299.12 | 11755.78 | 3.33 |
| 2025-02-27 | 3.26 | 3.35 | 0.10 | 3.08 | 527722.42 | 17600.35 | 4.89 |
| 2025-02-26 | 3.20 | 3.25 | 0.07 | 2.20 | 283491.72 | 9133.93 | 2.63 |
| 2025-02-25 | 3.18 | 3.18 | -0.03 | -0.94 | 276609.80 | 8841.44 | 2.56 |
| 2025-02-24 | 3.18 | 3.21 | 0.05 | 1.58 | 356301.27 | 11551.09 | 3.30 |
| 2025-02-21 | 3.22 | 3.16 | -0.03 | -0.94 | 274361.32 | 8672.39 | 2.54 |
| 2025-02-20 | 3.19 | 3.19 | 0.02 | 0.63 | 244804.08 | 7834.97 | 2.27 |
| 2025-02-19 | 3.18 | 3.17 | -0.01 | -0.31 | 287943.16 | 9122.81 | 2.67 |
| 2025-02-18 | 3.36 | 3.18 | -0.16 | -4.79 | 388548.32 | 12614.58 | 3.60 |
| 2025-02-17 | 3.21 | 3.34 | 0.15 | 4.70 | 481140.92 | 15979.36 | 4.46 |
| 2025-02-14 | 3.27 | 3.19 | -0.09 | -2.74 | 286003.80 | 9243.51 | 2.65 |
| 2025-02-13 | 3.26 | 3.28 | 0.02 | 0.61 | 372856.36 | 12289.55 | 3.45 |
| 2025-02-12 | 3.29 | 3.26 | -0.02 | -0.61 | 282256.36 | 9175.92 | 2.61 |
| 2025-02-11 | 3.34 | 3.28 | -0.05 | -1.50 | 306277.16 | 10060.95 | 2.84 |
| 2025-02-10 | 3.20 | 3.33 | 0.16 | 5.05 | 416733.75 | 13628.03 | 3.86 |
| 2025-02-07 | 3.07 | 3.17 | 0.10 | 3.26 | 572235.08 | 18180.25 | 5.30 |
| 2025-02-06 | 3.07 | 3.07 | 0.00 | 0.00 | 379825.32 | 11598.69 | 3.52 |
| 2025-02-05 | 3.03 | 3.07 | 0.05 | 1.66 | 389837.84 | 11904.10 | 3.61 |
| 2025-01-27 | 3.02 | 3.02 | -0.34 | -10.12 | 729012.93 | 22206.14 | 6.75 |
| 2025-01-24 | 3.35 | 3.36 | 0.00 | 0.00 | 256973.80 | 8578.20 | 2.38 |
| 2025-01-23 | 3.42 | 3.36 | -0.04 | -1.18 | 261777.94 | 8948.36 | 2.43 |
| 2025-01-22 | 3.45 | 3.40 | -0.06 | -1.73 | 174623.96 | 5939.06 | 1.62 |
| 2025-01-21 | 3.54 | 3.46 | -0.06 | -1.71 | 229160.80 | 7951.86 | 2.12 |
日K线
周K线
月K线
