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
2025-12-16	16.91	17.00	0.07	0.41%	16.81	17.10	233313	39529	0.39%
2025-12-15	16.98	16.93	0.04	0.24%	16.86	17.17	249219	42436	0.42%
2025-12-12	16.75	16.89	0.21	1.26%	16.66	16.98	309125	52180	0.52%
2025-12-11	16.86	16.68	-0.18	-1.07%	16.63	16.90	227504	38082	0.38%
2025-12-10	16.64	16.86	0.20	1.20%	16.55	16.90	298870	50041	0.50%
2025-12-09	17.09	16.66	-0.42	-2.46%	16.66	17.17	414529	69960	0.70%
2025-12-08	17.15	17.08	-0.09	-0.52%	16.98	17.18	282256	48147	0.47%
2025-12-05	17.08	17.17	0.07	0.41%	17.01	17.18	196571	33589	0.33%
2025-12-04	17.16	17.10	-0.02	-0.12%	17.04	17.20	178082	30496	0.30%
2025-12-03	17.20	17.12	-0.08	-0.47%	17.06	17.26	259433	44518	0.44%
2025-12-02	17.50	17.20	-0.34	-1.94%	17.13	17.57	437327	75615	0.73%
2025-12-01	17.96	17.54	-0.54	-2.99%	17.52	18.05	569666	100750	0.96%
2025-11-28	17.78	18.08	0.32	1.80%	17.70	18.10	317093	56982	0.53%
2025-11-27	17.78	17.76	-0.02	-0.11%	17.70	17.99	239501	42726	0.40%
2025-11-26	17.75	17.78	-0.04	-0.22%	17.71	18.03	305829	54530	0.51%
2025-11-25	17.65	17.82	0.11	0.62%	17.47	17.97	416374	73872	0.70%
2025-11-24	17.47	17.71	0.35	2.02%	17.47	17.88	501063	88667	0.84%
2025-11-21	17.51	17.36	-0.06	-0.34%	17.30	17.62	373033	65035	0.63%
2025-11-20	17.53	17.42	-0.11	-0.63%	17.42	17.60	205076	35890	0.34%
2025-11-19	17.66	17.53	-0.12	-0.68%	17.35	17.72	346384	60654	0.58%
2025-11-18	17.72	17.65	-0.09	-0.51%	17.64	17.79	249375	44137	0.42%
2025-11-17	18.01	17.74	-0.32	-1.77%	17.63	18.05	489410	87012	0.82%
2025-11-14	18.36	18.06	-0.30	-1.63%	18.06	18.50	354094	64546	0.59%
2025-11-13	18.29	18.36	0.09	0.49%	18.15	18.41	312796	57121	0.52%
2025-11-12	18.44	18.27	-0.17	-0.92%	18.21	18.57	342783	62898	0.57%
2025-11-11	18.23	18.44	0.14	0.77%	18.07	18.54	532582	97581	0.89%
2025-11-10	17.90	18.30	0.37	2.06%	17.77	18.33	599708	108670	1.01%
2025-11-07	18.05	17.93	-0.10	-0.55%	17.93	18.26	374599	67692	0.63%
2025-11-06	18.05	18.03	-0.07	-0.39%	17.95	18.29	333584	60342	0.56%
2025-11-05	17.90	18.10	0.19	1.06%	17.82	18.14	282956	51062	0.47%
2025-11-04	18.19	17.91	-0.28	-1.54%	17.84	18.20	347194	62456	0.58%
2025-11-03	18.00	18.19	0.34	1.90%	17.88	18.35	510478	92619	0.86%
2025-10-31	18.04	18.15	0.10	0.55%	18.04	18.32	353420	64245	0.59%
2025-10-30	18.27	18.05	-0.23	-1.26%	18.02	18.34	342345	62018	0.57%
2025-10-29	18.23	18.28	0.05	0.27%	18.13	18.37	383697	70007	0.64%
2025-10-28	18.44	18.23	-0.25	-1.35%	18.20	18.46	345117	63175	0.58%
2025-10-27	18.03	18.48	0.48	2.67%	17.96	18.60	691062	126735	1.16%
2025-10-24	18.11	18.00	-0.12	-0.66%	17.91	18.26	415689	74984	0.70%
2025-10-23	18.09	18.12	0.03	0.17%	18.01	18.28	328888	59495	0.55%
2025-10-22	18.28	18.09	-0.21	-1.15%	18.08	18.55	410524	75028	0.69%
2025-10-21	18.41	18.30	-0.10	-0.54%	18.29	18.54	360138	66158	0.60%
2025-10-20	18.55	18.40	-0.18	-0.97%	18.38	18.78	343901	63761	0.58%
2025-10-17	18.67	18.58	-0.05	-0.27%	18.52	18.90	338269	63227	0.57%
2025-10-16	18.84	18.63	-0.15	-0.80%	18.61	19.30	498968	94261	0.84%
2025-10-15	18.93	18.78	-0.14	-0.74%	18.71	19.12	373396	70478	0.63%
2025-10-14	18.88	18.92	0.06	0.32%	18.82	19.25	565518	107529	0.95%
2025-10-13	18.67	18.86	0.02	0.11%	18.58	19.19	609188	114669	1.02%
2025-10-10	18.78	18.84	0.04	0.21%	18.53	18.98	572610	107647	0.96%
2025-10-09	18.44	18.80	0.19	1.02%	18.22	18.86	682042	126443	1.14%
2025-09-30	18.70	18.61	-0.11	-0.59%	18.42	18.80	439710	81696	0.74%
2025-09-29	18.81	18.72	-0.15	-0.79%	18.50	18.84	428887	79901	0.72%
2025-09-26	18.80	18.87	0.14	0.75%	18.72	19.13	473832	89676	0.79%
2025-09-25	19.07	18.73	-0.25	-1.32%	18.52	19.25	494239	92685	0.83%
2025-09-24	18.88	18.98	-0.01	-0.05%	18.73	19.08	349582	66123	0.59%
2025-09-23	18.96	18.99	0.01	0.05%	18.75	19.31	452188	85800	0.76%
2025-09-22	19.12	18.98	-0.15	-0.78%	18.73	19.17	374815	70784	0.63%
2025-09-19	19.05	19.13	0.05	0.26%	18.91	19.28	421535	80581	0.71%
2025-09-18	19.65	19.08	-0.58	-2.95%	18.89	19.74	599495	115334	1.01%
2025-09-17	19.64	19.66	0.00	0.00%	19.27	19.83	574329	112350	0.96%
2025-09-16	19.88	19.66	-0.40	-1.99%	19.31	20.21	719804	141102	1.21%
2025-09-15	19.40	20.06	0.57	2.92%	19.34	20.12	1028725	204484	1.73%
2025-09-12	19.38	19.49	-0.04	-0.20%	19.30	19.80	687504	134407	1.15%
2025-09-11	18.73	19.53	0.77	4.10%	18.72	20.00	1557720	306875	2.61%
2025-09-10	18.51	18.76	0.12	0.64%	18.31	18.85	650500	121298	1.09%
2025-09-09	18.60	18.64	0.09	0.49%	18.45	18.92	794608	148238	1.33%
2025-09-08	18.09	18.55	0.60	3.34%	18.08	18.77	1205750	223488	2.02%