ST西王 000639
西王食品股份有限公司
上市日期1996-11-26
股票年龄29年7个月21天
市场深圳
1.44元
成交量 6517.77万
5日均价 1.35元
2026-07-13
📈 K线 + 技术指标 (BOLL/MACD/KDJ)
周期：
重要免责声明
本页面所展示的股票数据、技术指标、基本面信息及排名比较等，均基于公开数据整理计算，仅供用户学习研究参考，不构成任何投资建议或推荐。
股市有风险，投资需谨慎。用户应独立判断，自行承担投资决策风险。数据可能存在延迟或错误，请以官方发布为准。
📊 核心指标 （带百分位为同申万二级行业比较）
总市值
15.54亿
流通市值
15.54亿
市盈率(PE)
--
市净率(PB)
0.94
📊
食品饮料 行业参考
（申万二级行业 食品加工，共 29 只）
PE 常见区间：15 ~ 45 倍（中位 30 倍）
PB 常见区间：1.5 ~ 7 倍（中位 4 倍）
区间依据行业估值统计划分，其并不能反映公司基本面情况，仅供参考，不构成投资建议！
🏢 公司基本面
申万行业
板块
主板
英文名称
Xiwang Foodstuffs Co.,Ltd.
地区/省份/城市
山东省 / 山东省 / 滨州市
所属行业
C 制造业
总股本
10.79亿
流通股本
10.79亿
注册地址
山东省滨州市邹平市西王工业园
主营业务
食用植物油、运动营养品及体重管理相关的营养补给品的研发、生产和销售。
产品名称
食品加工 、植物油 、营养补给品
净利润
0.09亿
营业收入
10.48亿
经营范围
预包装食品的批发兼零售（有效期限已许可证为准）。对食品行业投资，进出口业务。（依法须经批准的项目，经相关部门批准后方可开展经营活动。）
📍 公司位置
山东省滨州市邹平市西王工业园
📈 历史之最
历史最高价
41 (2011-02-23)
历史最低价
1.04 (2026-06-30)
最大单日振幅
20.05% (2015-07-09)
历史天量
2.98亿 (2025-12-08)
历史地量
1400 (2006-01-11)
涨停/跌停次数
86 / 60
📋 全部历史涨跌停明细（共 146 条）
| 日期 | 收盘价 | 涨跌幅 | 类型 |
|---|---|---|---|
| 2026-07-08 | 1.34 | 9.84% | 涨停 |
| 2026-03-30 | 2.88 | -10% | 跌停 |
| 2026-03-25 | 3.1 | 9.93% | 涨停 |
| 2026-03-16 | 3.14 | 10.18% | 涨停 |
| 2026-02-02 | 2.85 | -10.09% | 跌停 |
| 2025-12-19 | 3.62 | 10.03% | 涨停 |
| 2025-12-05 | 3.76 | 9.94% | 涨停 |
| 2025-05-27 | 3.32 | 9.93% | 涨停 |
| 2025-05-15 | 3.17 | 10.07% | 涨停 |
| 2025-04-21 | 3.23 | 9.86% | 涨停 |
| 2025-04-15 | 3.16 | 10.1% | 涨停 |
| 2025-04-08 | 2.76 | 9.96% | 涨停 |
| 2025-04-07 | 2.51 | -10.04% | 跌停 |
| 2025-01-27 | 3.02 | -10.12% | 跌停 |
| 2024-11-11 | 4.64 | -9.9% | 跌停 |
| 2024-11-08 | 5.15 | 10.04% | 涨停 |
| 2024-11-07 | 4.68 | 10.12% | 涨停 |
| 2024-11-06 | 4.25 | 10.1% | 涨停 |
| 2024-11-05 | 3.86 | 9.97% | 涨停 |
| 2024-11-04 | 3.51 | 10.03% | 涨停 |
| 2024-10-22 | 2.98 | 9.96% | 涨停 |
| 2024-07-10 | 2.59 | 10.21% | 涨停 |
| 2024-06-06 | 2.57 | -9.82% | 跌停 |
| 2024-02-05 | 2.85 | -10.09% | 跌停 |
| 2022-11-01 | 4.04 | 10.08% | 涨停 |
| 2022-04-26 | 4.91 | -9.91% | 跌停 |
| 2022-04-25 | 5.45 | 10.1% | 涨停 |
| 2022-03-23 | 6.27 | 10% | 涨停 |
| 2022-03-22 | 5.7 | 10.04% | 涨停 |
| 2022-03-21 | 5.18 | 9.98% | 涨停 |
| 2022-03-18 | 4.71 | 10.05% | 涨停 |
| 2020-12-30 | 6.81 | 10.02% | 涨停 |
| 2020-12-16 | 6.33 | 10.09% | 涨停 |
| 2020-08-05 | 7.35 | 10.03% | 涨停 |
| 2020-07-23 | 7.33 | 10.06% | 涨停 |
| 2020-07-22 | 6.66 | 10.08% | 涨停 |
| 2020-05-25 | 6.07 | 9.96% | 涨停 |
| 2020-04-03 | 6.13 | 10.05% | 涨停 |
| 2020-03-30 | 5.72 | 10% | 涨停 |
| 2020-03-25 | 5.06 | 10% | 涨停 |
| 2020-03-05 | 5.79 | 10.08% | 涨停 |
| 2020-02-03 | 3.93 | -10.07% | 跌停 |
| 2019-07-17 | 5.87 | -29.95% | 跌停 |
| 2019-03-27 | 10.82 | 9.96% | 涨停 |
| 2018-07-16 | 9.82 | -30.35% | 跌停 |
| 2018-07-12 | 13.24 | 9.97% | 涨停 |
| 2018-05-15 | 15.27 | 10.01% | 涨停 |
| 2018-05-02 | 12.79 | -9.99% | 跌停 |
| 2017-03-29 | 20.54 | -9.91% | 跌停 |
| 2016-10-17 | 22.74 | 10.01% | 涨停 |
| 2016-10-14 | 20.67 | 10.01% | 涨停 |
| 2016-10-13 | 18.79 | 10.01% | 涨停 |
| 2016-10-12 | 17.08 | 9.98% | 涨停 |
| 2016-10-11 | 15.53 | 9.99% | 涨停 |
| 2016-02-25 | 12.69 | -10% | 跌停 |
| 2016-01-26 | 12.35 | -9.92% | 跌停 |
| 2016-01-04 | 15.24 | -9.93% | 跌停 |
| 2015-10-21 | 13.51 | -9.93% | 跌停 |
| 2015-09-22 | 13.53 | 10% | 涨停 |
| 2015-09-14 | 11.09 | -9.98% | 跌停 |
| 2015-09-01 | 12.29 | -9.96% | 跌停 |
| 2015-08-25 | 12.62 | -9.99% | 跌停 |
| 2015-08-24 | 14.02 | -10.01% | 跌停 |
| 2015-08-21 | 15.58 | -9.99% | 跌停 |
| 2015-07-27 | 14.72 | -10.02% | 跌停 |
| 2015-07-13 | 17.14 | 10.01% | 涨停 |
| 2015-07-10 | 15.58 | 10.03% | 涨停 |
| 2015-07-09 | 14.16 | 10.02% | 涨停 |
| 2015-07-08 | 12.87 | -10% | 跌停 |
| 2015-07-07 | 14.3 | -10.01% | 跌停 |
| 2015-07-06 | 15.89 | -10.02% | 跌停 |
| 2015-07-03 | 17.66 | -9.99% | 跌停 |
| 2015-07-02 | 19.62 | -10% | 跌停 |
| 2015-06-02 | 19.6 | 9.99% | 涨停 |
| 2015-05-11 | 15.42 | 9.99% | 涨停 |
| 2015-04-27 | 14.38 | -51.66% | 跌停 |
| 2013-05-02 | 15.48 | -10% | 跌停 |
| 2012-09-03 | 13.85 | 10.01% | 涨停 |
| 2012-07-02 | 14.98 | 9.99% | 涨停 |
| 2012-06-15 | 14.42 | -35.91% | 跌停 |
| 2011-07-11 | 34.16 | 10.02% | 涨停 |
| 2011-01-06 | 36.23 | 9.99% | 涨停 |
| 2010-05-20 | 19.35 | -10% | 跌停 |
| 2010-04-09 | 26 | 9.98% | 涨停 |
| 2010-02-24 | 21.27 | 9.98% | 涨停 |
| 2010-02-05 | 19.06 | 9.98% | 涨停 |
| 2010-02-04 | 17.33 | 10.03% | 涨停 |
| 2009-08-31 | 11.03 | -10.03% | 跌停 |
| 2009-08-21 | 13.52 | -9.99% | 跌停 |
| 2009-08-20 | 15.02 | -10.01% | 跌停 |
| 2009-02-16 | 10.66 | 10.01% | 涨停 |
| 2009-01-06 | 8.47 | 10% | 涨停 |
| 2008-12-03 | 8.61 | 9.96% | 涨停 |
| 2008-12-02 | 7.83 | 9.97% | 涨停 |
| 2008-10-31 | 7.12 | 9.88% | 涨停 |
| 2008-09-19 | 8.02 | 10.01% | 涨停 |
| 2008-08-20 | 8.91 | 10% | 涨停 |
| 2008-07-08 | 8.66 | 10.04% | 涨停 |
| 2008-06-19 | 6.89 | -10.05% | 跌停 |
| 2008-06-10 | 8.94 | -9.97% | 跌停 |
| 2008-05-13 | 12.64 | -9.97% | 跌停 |
| 2008-05-12 | 14.04 | -10% | 跌停 |
| 2008-01-25 | 15.6 | 10.01% | 涨停 |
| 2008-01-22 | 13.64 | -9.97% | 跌停 |
| 2008-01-14 | 16.92 | 10.01% | 涨停 |
| 2007-08-16 | 10.66 | 10.01% | 涨停 |
| 2007-07-04 | 9.99 | -10% | 跌停 |
| 2007-07-03 | 11.1 | -9.98% | 跌停 |
| 2007-07-02 | 12.33 | -10% | 跌停 |
| 2007-06-25 | 13.7 | 10.04% | 涨停 |
| 2007-06-22 | 12.45 | 9.98% | 涨停 |
| 2007-06-18 | 12.02 | 9.97% | 涨停 |
| 2007-06-04 | 9.5 | -9.95% | 跌停 |
| 2007-06-01 | 10.55 | -9.98% | 跌停 |
| 2007-05-30 | 12.9 | -9.98% | 跌停 |
| 2007-05-09 | 13.71 | 10.03% | 涨停 |
| 2007-04-19 | 11.11 | 10% | 涨停 |
| 2007-02-27 | 7.7 | -9.94% | 跌停 |
| 2007-01-22 | 7.87 | 10.07% | 涨停 |
| 2006-12-13 | 6.79 | 10.05% | 涨停 |
| 2006-10-09 | 7.18 | 9.95% | 涨停 |
| 2006-09-26 | 6.52 | -21.16% | 跌停 |
| 2006-08-17 | 8.59 | 9.99% | 涨停 |
| 2006-08-16 | 7.81 | 10% | 涨停 |
| 2006-06-08 | 11.03 | -10.03% | 跌停 |
| 2006-06-06 | 11.37 | 9.96% | 涨停 |
| 2006-05-23 | 10.68 | 9.99% | 涨停 |
| 2001-11-19 | 16.24 | -9.98% | 跌停 |
| 2001-10-24 | 17.46 | 10.02% | 涨停 |
| 2000-06-15 | 17.88 | 10.03% | 涨停 |
| 2000-03-30 | 19.22 | 10.02% | 涨停 |
| 1999-04-21 | 9.71 | 9.97% | 涨停 |
| 1998-08-21 | 9 | 10.02% | 涨停 |
| 1998-02-23 | 8.3 | -25.56% | 跌停 |
| 1997-05-22 | 12.6 | -10% | 跌停 |
| 1997-05-16 | 13.79 | -9.87% | 跌停 |
| 1997-02-18 | 9.72 | -10% | 跌停 |
| 1996-12-30 | 11.62 | 10.04% | 涨停 |
| 1996-12-27 | 10.56 | 10% | 涨停 |
| 1996-12-24 | 8.79 | -10.03% | 跌停 |
| 1996-12-23 | 9.77 | -10.04% | 跌停 |
| 1996-12-20 | 10.86 | -10.02% | 跌停 |
| 1996-12-19 | 12.07 | -9.99% | 跌停 |
| 1996-12-17 | 13.33 | -9.99% | 跌停 |
| 1996-12-16 | 14.81 | -9.97% | 跌停 |
| 1996-12-04 | 17.2 | 11.83% | 涨停 |