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
2025-04-03	16.70	17.06	0.33	1.97%	16.66	17.08	606998	102925	1.16%
2025-04-02	16.82	16.73	-0.06	-0.36%	16.70	16.87	251711	42163	0.48%
2025-04-01	16.69	16.79	0.12	0.72%	16.64	17.00	361904	60918	0.69%
2025-03-31	16.86	16.67	-0.29	-1.71%	16.66	17.03	365640	61377	0.70%
2025-03-28	17.13	16.96	-0.18	-1.05%	16.87	17.13	329553	55887	0.63%
2025-03-27	16.97	17.14	0.04	0.23%	16.92	17.17	508290	86693	0.97%
2025-03-26	16.61	17.10	0.45	2.70%	16.60	17.28	1064556	181160	2.03%
2025-03-25	16.50	16.65	0.15	0.91%	16.41	16.67	288538	47691	0.55%
2025-03-24	16.57	16.50	-0.05	-0.30%	16.41	16.61	306043	50500	0.58%
2025-03-21	16.57	16.55	-0.08	-0.48%	16.48	16.79	339074	56339	0.65%
2025-03-20	16.73	16.63	-0.09	-0.54%	16.60	16.80	280076	46727	0.54%
2025-03-19	16.78	16.72	-0.07	-0.42%	16.65	16.79	329485	55047	0.63%
2025-03-18	16.90	16.79	-0.17	-1.00%	16.74	16.91	422593	70965	0.81%
2025-03-17	16.87	16.96	0.21	1.25%	16.79	17.05	684034	115900	1.31%
2025-03-14	16.63	16.75	0.12	0.72%	16.58	16.80	547534	91514	1.05%
2025-03-13	16.59	16.63	0.04	0.24%	16.55	16.70	409231	67981	0.78%
2025-03-12	16.75	16.59	-0.20	-1.19%	16.57	16.77	449853	74852	0.86%
2025-03-11	16.36	16.79	0.30	1.82%	16.31	16.86	777240	129753	1.48%
2025-03-10	16.66	16.49	0.09	0.55%	16.42	16.68	570222	94249	1.09%
2025-03-07	16.34	16.40	0.06	0.37%	16.21	16.42	413283	67478	0.79%
2025-03-06	16.31	16.34	0.03	0.18%	16.19	16.38	352348	57504	0.67%
2025-03-05	16.67	16.31	-0.20	-1.21%	16.28	16.67	442362	72467	0.85%
2025-03-04	16.37	16.51	0.18	1.10%	16.22	16.52	440287	72139	0.84%
2025-03-03	16.22	16.33	0.05	0.31%	16.18	16.53	600246	98433	1.15%
2025-02-28	16.32	16.28	-0.04	-0.25%	16.09	16.46	448751	73045	0.86%
2025-02-27	16.35	16.32	-0.04	-0.24%	16.22	16.41	317197	51703	0.61%
2025-02-26	16.26	16.36	0.10	0.62%	16.13	16.36	405163	65803	0.77%
2025-02-25	16.37	16.26	-0.22	-1.33%	16.22	16.44	392840	64136	0.75%
2025-02-24	16.65	16.48	0.19	1.17%	16.37	16.70	657751	108520	1.26%
2025-02-21	16.32	16.29	0.18	1.12%	16.20	16.71	783361	128664	1.50%
2025-02-20	16.20	16.11	-0.14	-0.86%	16.09	16.25	285823	46151	0.55%
2025-02-19	16.06	16.25	0.19	1.18%	15.92	16.30	412080	66478	0.79%
2025-02-18	16.33	16.06	-0.28	-1.71%	16.01	16.35	356330	57639	0.68%
2025-02-17	16.25	16.34	0.09	0.55%	16.09	16.36	434799	70535	0.83%
2025-02-14	16.32	16.25	-0.19	-1.16%	16.18	16.43	511082	83218	0.98%
2025-02-13	15.95	16.44	0.47	2.94%	15.92	16.49	853176	139581	1.63%
2025-02-12	15.88	15.97	0.06	0.38%	15.81	15.98	271152	43076	0.52%
2025-02-11	16.15	15.91	-0.24	-1.49%	15.88	16.16	390694	62441	0.75%
2025-02-10	16.21	16.15	-0.05	-0.31%	16.07	16.23	326858	52713	0.62%
2025-02-07	16.11	16.20	0.03	0.19%	15.99	16.32	473536	76592	0.90%
2025-02-06	16.08	16.17	0.03	0.19%	15.94	16.18	298799	47997	0.57%
2025-02-05	16.15	16.14	0.01	0.06%	16.03	16.22	247372	39820	0.47%
2025-01-27	16.07	16.13	0.13	0.81%	16.06	16.31	352892	57205	0.67%
2025-01-24	15.86	16.00	0.14	0.88%	15.67	16.01	297810	47368	0.57%
2025-01-23	15.95	15.86	0.01	0.06%	15.84	16.15	384720	61495	0.73%
2025-01-22	15.93	15.85	-0.12	-0.75%	15.80	15.97	211424	33522	0.40%
2025-01-21	16.18	15.97	-0.11	-0.68%	15.92	16.18	232616	37210	0.44%
2025-01-20	16.05	16.08	0.11	0.69%	15.91	16.25	430111	69061	0.82%
2025-01-17	15.82	15.97	0.08	0.50%	15.76	16.04	281210	44777	0.54%
2025-01-16	15.99	15.89	-0.06	-0.38%	15.78	16.16	366789	58561	0.70%
2025-01-15	16.10	15.95	-0.22	-1.36%	15.91	16.14	309037	49442	0.59%
2025-01-14	15.84	16.17	0.37	2.34%	15.76	16.18	401171	64097	0.77%
2025-01-13	15.60	15.80	0.11	0.70%	15.55	15.81	258769	40654	0.49%
2025-01-10	15.98	15.69	-0.28	-1.75%	15.69	16.00	300778	47554	0.57%
2025-01-09	16.35	15.97	-0.31	-1.90%	15.91	16.40	477406	76741	0.91%
2025-01-08	16.36	16.28	-0.10	-0.61%	16.12	16.51	325468	53094	0.62%
2025-01-07	16.38	16.38	0.07	0.43%	16.21	16.54	315786	51650	0.60%
2025-01-06	16.44	16.31	0.25	1.56%	16.19	16.59	479964	78586	0.92%
2025-01-03	16.21	16.06	-0.14	-0.86%	15.98	16.31	338735	54697	0.65%
2025-01-02	16.55	16.20	-0.31	-1.88%	16.10	16.74	394106	64734	0.72%
2024-12-31	16.70	16.51	-0.21	-1.26%	16.43	16.83	359376	59749	0.66%
2024-12-30	16.91	16.72	-0.24	-1.42%	16.70	16.98	376883	63221	0.69%
2024-12-27	16.75	16.96	0.21	1.25%	16.65	17.07	374532	63231	0.69%
2024-12-26	16.81	16.75	-0.10	-0.59%	16.73	16.91	226551	38044	0.42%