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
2026-08-21	13.75	13.59	-0.20	-1.45%	13.53	13.80	324809	44206	0.55%
2026-08-20	13.55	13.79	0.20	1.47%	13.54	13.83	348123	47728	0.59%
2026-08-19	13.95	13.59	-0.31	-2.23%	13.56	14.00	490024	67016	0.82%
2026-08-18	13.45	13.90	0.43	3.19%	13.45	13.94	720938	99390	1.21%
2026-08-17	13.55	13.47	0.00	0.00%	13.41	13.72	340265	45955	0.57%
2026-08-14	13.71	13.47	-0.33	-2.39%	13.47	13.74	373883	50792	0.63%
2026-08-13	13.55	13.80	0.16	1.17%	13.39	13.84	573574	78111	0.96%
2026-08-12	13.72	13.64	-0.13	-0.94%	13.56	13.80	345670	47200	0.58%
2026-08-11	14.00	13.77	-0.27	-1.92%	13.75	14.13	519556	72241	0.87%
2026-08-10	13.60	14.04	0.48	3.54%	13.58	14.13	711772	99371	1.20%
2026-08-07	13.50	13.56	0.01	0.07%	13.32	13.67	335378	45393	0.56%
2026-08-06	13.63	13.55	-0.04	-0.29%	13.38	13.73	367068	49622	0.62%
2026-08-05	13.43	13.59	0.11	0.82%	13.38	13.75	491879	66834	0.83%
2026-08-04	13.94	13.48	-0.46	-3.30%	13.44	13.96	683396	92969	1.15%
2026-08-03	14.09	13.94	-0.15	-1.06%	13.90	14.21	461863	64893	0.78%
2026-07-31	14.11	14.09	-0.23	-1.61%	13.92	14.16	556354	78109	0.94%
2026-07-30	14.00	14.32	0.33	2.36%	13.94	14.39	626307	89546	1.05%
2026-07-29	14.10	13.99	-0.07	-0.50%	13.99	14.31	539835	76294	0.91%
2026-07-28	13.88	14.06	0.18	1.30%	13.83	14.18	467205	65523	0.79%
2026-07-27	13.72	13.88	0.15	1.09%	13.72	14.07	325792	45233	0.55%
2026-07-24	14.00	13.73	-0.30	-2.14%	13.71	14.14	329979	45718	0.55%
2026-07-23	13.94	14.03	-0.09	-0.64%	13.78	14.09	369551	51521	0.62%
2026-07-22	13.95	14.12	0.12	0.86%	13.81	14.17	487808	68229	0.82%
2026-07-21	14.35	14.00	-0.51	-3.51%	14.00	14.72	866904	123807	1.46%
2026-07-20	13.96	14.51	0.46	3.27%	13.58	14.65	964496	137149	1.62%
2026-07-17	14.15	14.05	-0.17	-1.20%	13.94	14.37	674021	95112	1.13%
2026-07-16	13.68	14.22	0.59	4.33%	13.64	14.35	1081112	153097	1.82%
2026-07-15	13.24	13.63	0.28	2.10%	13.21	13.78	579819	78896	0.98%
2026-07-14	13.40	13.35	-0.15	-1.11%	13.20	13.46	496341	66106	0.83%
2026-07-13	13.20	13.50	0.16	1.20%	13.16	13.54	675662	90486	1.14%
2026-07-10	13.18	13.34	0.19	1.44%	12.87	13.48	626999	83132	1.05%
2026-07-09	13.01	13.15	0.03	0.23%	12.99	13.39	496924	65514	0.84%
2026-07-08	13.51	13.12	-0.53	-3.88%	13.10	13.56	656323	86910	1.10%
2026-07-07	13.60	13.65	-0.08	-0.58%	13.43	13.72	588172	79756	0.99%
2026-07-06	13.30	13.73	0.67	5.13%	13.12	13.77	880750	119154	1.48%
2026-07-03	13.19	13.06	-0.12	-0.91%	12.91	13.33	565732	73967	0.95%
2026-07-02	13.14	13.18	0.05	0.38%	12.90	13.34	850564	111850	1.43%
2026-07-01	12.38	13.13	0.81	6.57%	12.28	13.39	1031797	133904	1.73%
2026-06-30	12.45	12.32	-0.25	-1.99%	12.25	12.66	638124	79156	1.07%
2026-06-29	12.17	12.57	0.41	3.37%	11.95	12.91	1050358	131068	1.77%
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%