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
2025-10-31	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%
2025-09-05	17.72	17.95	0.24	1.36%	17.47	17.99	518537	91828	0.87%
2025-09-04	17.51	17.71	0.22	1.26%	17.38	17.87	646459	113972	1.08%
2025-09-03	17.82	17.49	-0.36	-2.02%	17.43	18.07	534212	94182	0.90%
2025-09-02	18.00	17.85	-0.16	-0.89%	17.78	18.21	578382	103744	0.97%
2025-09-01	18.30	18.01	-0.18	-0.99%	17.88	18.41	697092	126259	1.17%
2025-08-29	17.85	18.19	0.28	1.56%	17.84	18.35	875336	159386	1.47%
2025-08-28	17.89	17.91	-0.20	-1.10%	17.52	17.94	982281	174305	1.65%
2025-08-27	18.30	18.11	-0.37	-2.00%	18.10	18.53	795862	145820	1.33%
2025-08-26	17.90	18.48	0.55	3.07%	17.80	18.68	1121242	206070	1.88%
2025-08-25	17.80	17.93	0.22	1.24%	17.61	17.94	751479	133746	1.26%
2025-08-22	17.77	17.71	0.07	0.40%	17.51	17.83	606453	106909	1.02%
2025-08-21	17.67	17.64	0.23	1.32%	17.54	17.98	1041820	184850	1.75%
2025-08-20	17.27	17.41	0.11	0.64%	17.20	17.42	487034	84286	0.82%
2025-08-19	17.36	17.30	-0.05	-0.29%	17.30	17.44	560233	97210	0.94%
2025-08-18	17.46	17.35	-0.06	-0.34%	17.30	17.49	755139	131155	1.27%
2025-08-15	17.32	17.41	0.09	0.52%	17.22	17.44	347766	60380	0.58%
2025-08-14	17.56	17.32	-0.24	-1.37%	17.32	17.58	426881	74483	0.72%
2025-08-13	17.52	17.56	0.05	0.29%	17.36	17.57	384144	67117	0.64%
2025-08-12	17.62	17.51	-0.12	-0.68%	17.46	17.73	468726	82358	0.79%
2025-08-11	17.81	17.63	-0.07	-0.40%	17.52	17.86	387269	68266	0.65%
2025-08-08	17.62	17.70	0.13	0.74%	17.52	17.79	381216	67366	0.64%
2025-08-07	17.49	17.57	0.04	0.23%	17.39	17.75	380005	66707	0.64%
2025-08-06	17.52	17.53	0.00	0.00%	17.33	17.57	327761	57163	0.55%
2025-08-05	17.41	17.53	0.12	0.69%	17.37	17.61	338590	59268	0.57%
2025-08-04	17.29	17.41	0.10	0.58%	17.24	17.46	294454	51133	0.49%
2025-08-01	17.32	17.31	0.00	0.00%	17.30	17.51	367988	63945	0.62%
2025-07-31	17.61	17.31	-0.32	-1.82%	17.29	17.62	528700	91888	0.89%
2025-07-30	17.63	17.63	0.00	0.00%	17.51	17.93	569686	100927	0.96%
2025-07-29	18.04	17.63	-0.37	-2.06%	17.48	18.05	565141	99737	0.95%
2025-07-28	18.16	18.00	-0.16	-0.88%	17.88	18.27	428773	77312	0.72%
2025-07-25	18.33	18.16	-0.11	-0.60%	18.10	18.50	334415	61126	0.56%
2025-07-24	18.33	18.27	-0.13	-0.71%	17.95	18.38	504174	91648	0.85%