温氏股份 (300498) - 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
2026-06-26	11.92	12.16	0.44	3.75%	11.76	12.50	982018	119257	1.65%
2026-06-25	11.68	11.72	-0.07	-0.59%	11.54	11.83	463510	54175	0.78%
2026-06-24	12.26	11.79	-0.36	-2.96%	11.74	12.27	559946	66696	0.94%
2026-06-23	12.52	12.35	-0.14	-1.12%	12.31	12.83	495019	62139	0.83%
2026-06-22	12.30	12.49	0.13	1.05%	12.17	12.54	461856	57121	0.78%
2026-06-18	12.75	12.36	-0.33	-2.60%	12.35	12.75	441720	54971	0.74%
2026-06-17	12.86	12.69	-0.21	-1.63%	12.62	12.95	419902	53350	0.71%
2026-06-16	13.00	12.90	-0.18	-1.38%	12.76	13.07	394408	50734	0.66%
2026-06-15	12.94	13.08	0.15	1.16%	12.90	13.27	532770	69556	0.90%
2026-06-12	12.80	12.93	0.07	0.54%	12.65	13.04	570995	73491	0.96%
2026-06-11	12.78	12.86	0.03	0.23%	12.65	12.93	376112	48229	0.63%
2026-06-10	12.59	12.83	0.18	1.42%	12.58	12.94	432294	55289	0.73%
2026-06-09	12.77	12.65	-0.04	-0.32%	12.55	12.79	426045	53861	0.72%
2026-06-08	12.87	12.69	-0.20	-1.55%	12.56	13.19	492951	63110	0.83%
2026-06-05	12.92	12.89	0.07	0.55%	12.75	13.03	354869	45731	0.60%
2026-06-04	13.14	12.82	-0.29	-2.21%	12.82	13.29	479982	62389	0.81%
2026-06-03	13.25	13.11	-0.11	-0.83%	12.98	13.26	440057	57629	0.74%
2026-06-02	13.60	13.22	-0.41	-3.01%	13.15	13.70	560819	74643	0.94%
2026-06-01	13.55	13.63	-0.05	-0.37%	13.20	13.75	658435	89137	1.11%
2026-05-29	13.39	13.68	0.34	2.55%	13.23	13.83	630146	85729	1.06%
2026-05-28	13.56	13.34	-0.28	-2.06%	13.19	13.61	557152	74360	0.94%
2026-05-27	13.90	13.62	-0.26	-1.87%	13.57	13.96	451609	61818	0.76%
2026-05-26	13.80	13.88	-0.05	-0.36%	13.71	14.02	338036	46938	0.57%
2026-05-25	13.76	13.93	0.15	1.09%	13.57	13.97	496736	68505	0.83%
2026-05-22	14.35	13.78	-0.50	-3.50%	13.60	14.41	912134	126392	1.53%
2026-05-21	14.39	14.28	-0.11	-0.76%	14.25	14.59	416455	60081	0.70%
2026-05-20	14.52	14.39	-0.19	-1.30%	14.35	14.60	314886	45449	0.53%
2026-05-19	14.70	14.58	-0.14	-0.95%	14.30	14.82	571369	82731	0.96%
2026-05-18	14.92	14.72	-0.36	-2.39%	14.45	15.05	758070	111259	1.27%
2026-05-15	15.08	15.08	0.00	0.00%	14.76	15.27	515824	77554	0.87%
2026-05-14	15.10	15.08	0.00	0.00%	14.99	15.35	690879	104726	1.16%
2026-05-13	15.40	15.08	-0.32	-2.08%	14.99	15.45	781071	118598	1.31%
2026-05-12	16.08	15.40	-0.68	-4.23%	15.32	16.11	861850	134360	1.45%
2026-05-11	16.08	16.08	0.02	0.12%	15.86	16.31	511808	82622	0.86%
2026-05-08	16.27	16.06	-0.21	-1.29%	16.03	16.44	315232	50869	0.53%
2026-05-07	16.52	16.27	-0.34	-2.05%	16.12	16.64	431260	70452	0.72%
2026-05-06	16.44	16.61	0.17	1.03%	16.25	16.63	529357	87065	0.89%
2026-04-30	16.01	16.44	0.32	1.99%	15.93	16.64	628001	103116	1.06%
2026-04-29	15.75	16.12	0.39	2.48%	15.70	16.43	644760	103843	1.08%
2026-04-28	15.60	15.73	0.07	0.45%	15.48	15.76	418410	65367	0.70%
2026-04-27	15.65	15.66	-0.09	-0.57%	15.46	15.73	430625	67017	0.72%
2026-04-24	16.01	15.75	-0.27	-1.69%	15.68	16.06	463192	73274	0.78%
2026-04-23	16.64	16.02	-0.66	-3.96%	16.02	16.69	646463	104814	1.09%
2026-04-22	16.41	16.68	0.12	0.72%	16.37	16.95	648911	108456	1.09%
2026-04-21	16.67	16.56	-0.13	-0.78%	16.47	16.92	380675	63201	0.64%
2026-04-20	17.00	16.69	-0.14	-0.83%	16.60	17.08	341266	57189	0.57%
2026-04-17	17.08	16.83	-0.34	-1.98%	16.76	17.10	375876	63471	0.63%
2026-04-16	17.25	17.17	-0.02	-0.12%	16.90	17.25	471491	80686	0.79%
2026-04-15	17.09	17.19	-0.04	-0.23%	16.87	17.29	653346	111682	1.10%
2026-04-14	16.77	17.23	0.42	2.50%	16.67	17.40	798789	136741	1.34%
2026-04-13	16.50	16.81	0.31	1.88%	16.40	17.04	510785	85898	0.86%
2026-04-10	16.59	16.50	-0.09	-0.54%	16.43	16.70	315704	52281	0.53%
2026-04-09	16.75	16.59	-0.25	-1.48%	16.50	16.80	241655	40145	0.41%
2026-04-08	16.46	16.84	0.38	2.31%	16.28	16.86	436158	72611	0.73%
2026-04-07	16.35	16.46	0.15	0.92%	15.93	16.85	392054	64366	0.66%
2026-04-03	16.65	16.31	-0.50	-2.97%	16.26	16.71	357828	58617	0.60%
2026-04-02	16.44	16.81	0.38	2.31%	16.38	17.20	572725	96761	0.96%
2026-04-01	16.75	16.43	-0.19	-1.14%	16.23	16.79	474934	77757	0.80%
2026-03-31	16.84	16.62	-0.21	-1.25%	16.61	17.02	391077	65615	0.66%
2026-03-30	16.82	16.83	-0.08	-0.47%	16.68	17.17	427582	72267	0.72%
2026-03-27	16.62	16.91	0.23	1.38%	16.62	17.15	355533	60175	0.60%
2026-03-26	16.86	16.68	-0.17	-1.01%	16.63	16.98	305725	51209	0.51%
2026-03-25	16.79	16.85	0.03	0.18%	16.52	17.05	366202	61607	0.62%
2026-03-24	16.84	16.82	0.05	0.30%	16.43	16.94	621682	103759	1.04%
2026-03-23	17.07	16.77	-0.45	-2.61%	16.46	17.07	839245	140677	1.41%
2026-03-20	17.14	17.22	0.08	0.47%	17.11	17.48	528362	91306	0.89%
2026-03-19	17.36	17.14	-0.19	-1.10%	17.07	17.42	452357	77767	0.76%