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
2026-05-06	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%
2026-03-18	17.42	17.33	-0.09	-0.52%	17.25	17.51	372259	64555	0.63%
2026-03-17	17.46	17.42	-0.13	-0.74%	17.40	17.88	506593	89297	0.85%
2026-03-16	17.48	17.55	0.12	0.69%	17.45	17.77	493430	86710	0.83%
2026-03-13	17.60	17.43	-0.11	-0.63%	17.39	17.70	534160	93702	0.90%
2026-03-12	17.25	17.54	0.39	2.27%	16.93	17.65	886737	154107	1.49%
2026-03-11	16.89	17.15	0.21	1.24%	16.78	17.26	475526	81002	0.80%
2026-03-10	16.92	16.94	-0.10	-0.59%	16.80	17.19	507482	86274	0.85%
2026-03-09	16.78	17.04	0.26	1.55%	16.76	17.43	1286611	220911	2.16%
2026-03-06	16.00	16.78	0.70	4.35%	15.99	16.96	1091907	181337	1.83%
2026-03-05	16.30	16.08	-0.21	-1.29%	15.94	16.30	486679	78275	0.82%
2026-03-04	16.05	16.29	0.19	1.18%	15.96	16.36	848052	137784	1.42%
2026-03-03	15.88	16.10	0.20	1.26%	15.83	16.29	719569	115970	1.21%
2026-03-02	15.84	15.90	-0.08	-0.50%	15.84	16.32	651340	104530	1.09%
2026-02-27	15.63	15.98	0.35	2.24%	15.62	16.03	729267	116077	1.23%
2026-02-26	15.80	15.63	0.15	0.97%	15.62	15.91	524181	82484	0.88%
2026-02-25	15.38	15.48	0.14	0.91%	15.33	15.53	331539	51232	0.56%
2026-02-24	15.44	15.34	-0.06	-0.39%	15.33	15.48	245524	37746	0.41%
2026-02-13	15.57	15.40	-0.14	-0.90%	15.39	15.67	330877	51340	0.56%
2026-02-12	15.70	15.54	-0.23	-1.46%	15.48	15.77	349791	54495	0.59%
2026-02-11	15.78	15.77	-0.02	-0.13%	15.65	15.83	304601	47928	0.51%
2026-02-10	15.88	15.79	-0.09	-0.57%	15.75	15.95	237246	37482	0.40%
2026-02-09	15.80	15.88	0.06	0.38%	15.76	15.97	335422	53241	0.56%
2026-02-06	15.85	15.82	-0.13	-0.82%	15.81	16.02	339249	53955	0.57%
2026-02-05	15.97	15.95	-0.07	-0.44%	15.89	16.20	476175	76347	0.80%
2026-02-04	15.79	16.02	0.28	1.78%	15.65	16.04	674108	107259	1.13%
2026-02-03	15.51	15.74	0.26	1.68%	15.45	15.76	454913	71021	0.76%
2026-02-02	15.53	15.48	-0.12	-0.77%	15.31	15.80	559992	87425	0.94%
2026-01-30	15.50	15.60	0.05	0.32%	15.46	15.92	881186	138635	1.48%
2026-01-29	15.31	15.55	0.30	1.97%	15.24	15.60	627813	96804	1.05%
2026-01-28	15.30	15.25	-0.08	-0.52%	15.14	15.44	713139	108850	1.20%
2026-01-27	15.72	15.33	-0.42	-2.67%	15.32	15.74	628054	96986	1.06%