温氏股份(300498)股票行情
温氏股份(300498)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 16.90 | 17.03 | -0.01 | -0.06% | 16.88 | 17.22 | 228119 | 38954.27 | 0.38% | 5.00 |
| 2025-12-17 | 17.21 | 17.04 | 0.04 | 0.24% | 16.77 | 17.25 | 376592 | 63910.79 | 0.63% | 0.00 |
| 2025-12-16 | 16.91 | 17.00 | 0.07 | 0.41% | 16.81 | 17.10 | 233313 | 39529.80 | 0.39% | 10.00 |
| 2025-12-15 | 16.98 | 16.93 | 0.04 | 0.24% | 16.86 | 17.17 | 249219 | 42436.16 | 0.42% | 0.00 |
| 2025-12-12 | 16.75 | 16.89 | 0.21 | 1.26% | 16.66 | 16.98 | 309125 | 52180.00 | 0.52% | 0.00 |
| 2025-12-11 | 16.86 | 16.68 | -0.18 | -1.07% | 16.63 | 16.90 | 227504 | 38082.73 | 0.38% | 0.00 |
| 2025-12-10 | 16.64 | 16.86 | 0.20 | 1.20% | 16.55 | 16.90 | 298870 | 50041.55 | 0.50% | 0.00 |
| 2025-12-09 | 17.09 | 16.66 | -0.42 | -2.46% | 16.66 | 17.17 | 414529 | 69960.98 | 0.70% | 17.00 |
| 2025-12-08 | 17.15 | 17.08 | -0.09 | -0.52% | 16.98 | 17.18 | 282256 | 48147.02 | 0.47% | 0.00 |
| 2025-12-05 | 17.08 | 17.17 | 0.07 | 0.41% | 17.01 | 17.18 | 196571 | 33589.59 | 0.33% | 0.00 |
| 2025-12-04 | 17.16 | 17.10 | -0.02 | -0.12% | 17.04 | 17.20 | 178082 | 30496.55 | 0.30% | 0.00 |
| 2025-12-03 | 17.20 | 17.12 | -0.08 | -0.47% | 17.06 | 17.26 | 259433 | 44518.18 | 0.44% | 0.00 |
| 2025-12-02 | 17.50 | 17.20 | -0.34 | -1.94% | 17.13 | 17.57 | 437327 | 75615.17 | 0.73% | 0.00 |
| 2025-12-01 | 17.96 | 17.54 | -0.54 | -2.99% | 17.52 | 18.05 | 569666 | 100750.41 | 0.96% | 2.00 |
| 2025-11-28 | 17.78 | 18.08 | 0.32 | 1.80% | 17.70 | 18.10 | 317093 | 56982.42 | 0.53% | 6.00 |
| 2025-11-27 | 17.78 | 17.76 | -0.02 | -0.11% | 17.70 | 17.99 | 239501 | 42726.46 | 0.40% | 4.00 |
| 2025-11-26 | 17.75 | 17.78 | -0.04 | -0.22% | 17.71 | 18.03 | 305829 | 54530.35 | 0.51% | 0.00 |
| 2025-11-25 | 17.65 | 17.82 | 0.11 | 0.62% | 17.47 | 17.97 | 416374 | 73872.62 | 0.70% | 0.00 |
| 2025-11-24 | 17.47 | 17.71 | 0.35 | 2.02% | 17.47 | 17.88 | 501063 | 88667.71 | 0.84% | 0.00 |
| 2025-11-21 | 17.51 | 17.36 | -0.06 | -0.34% | 17.30 | 17.62 | 373033 | 65035.27 | 0.63% | 0.00 |
| 2025-11-20 | 17.53 | 17.42 | -0.11 | -0.63% | 17.42 | 17.60 | 205076 | 35890.86 | 0.34% | 0.00 |
| 2025-11-19 | 17.66 | 17.53 | -0.12 | -0.68% | 17.35 | 17.72 | 346384 | 60654.81 | 0.58% | 0.00 |
| 2025-11-18 | 17.72 | 17.65 | -0.09 | -0.51% | 17.64 | 17.79 | 249375 | 44137.75 | 0.42% | 0.00 |
| 2025-11-17 | 18.01 | 17.74 | -0.32 | -1.77% | 17.63 | 18.05 | 489410 | 87012.32 | 0.82% | 5.00 |
| 2025-11-14 | 18.36 | 18.06 | -0.30 | -1.63% | 18.06 | 18.50 | 354094 | 64546.86 | 0.59% | 10.00 |
| 2025-11-13 | 18.29 | 18.36 | 0.09 | 0.49% | 18.15 | 18.41 | 312796 | 57121.16 | 0.52% | 0.00 |
| 2025-11-12 | 18.44 | 18.27 | -0.17 | -0.92% | 18.21 | 18.57 | 342783 | 62898.85 | 0.57% | 10.00 |
| 2025-11-11 | 18.23 | 18.44 | 0.14 | 0.77% | 18.07 | 18.54 | 532582 | 97581.45 | 0.89% | 0.00 |
| 2025-11-10 | 17.90 | 18.30 | 0.37 | 2.06% | 17.77 | 18.33 | 599708 | 108670.71 | 1.01% | 10.00 |
| 2025-11-07 | 18.05 | 17.93 | -0.10 | -0.55% | 17.93 | 18.26 | 374599 | 67692.61 | 0.63% | 0.00 |
| 2025-11-06 | 18.05 | 18.03 | -0.07 | -0.39% | 17.95 | 18.29 | 333584 | 60342.53 | 0.56% | 3.00 |
| 2025-11-05 | 17.90 | 18.10 | 0.19 | 1.06% | 17.82 | 18.14 | 282956 | 51062.64 | 0.47% | 0.00 |
| 2025-11-04 | 18.19 | 17.91 | -0.28 | -1.54% | 17.84 | 18.20 | 347194 | 62456.74 | 0.58% | 0.00 |
| 2025-11-03 | 18.00 | 18.19 | 0.34 | 1.90% | 17.88 | 18.35 | 510478 | 92619.09 | 0.86% | 0.00 |
| 2025-10-31 | 18.04 | 18.15 | 0.10 | 0.55% | 18.04 | 18.32 | 353420 | 64245.17 | 0.59% | 0.00 |
| 2025-10-30 | 18.27 | 18.05 | -0.23 | -1.26% | 18.02 | 18.34 | 342345 | 62018.32 | 0.57% | 0.00 |
| 2025-10-29 | 18.23 | 18.28 | 0.05 | 0.27% | 18.13 | 18.37 | 383697 | 70007.71 | 0.64% | 0.00 |
| 2025-10-28 | 18.44 | 18.23 | -0.25 | -1.35% | 18.20 | 18.46 | 345117 | 63175.65 | 0.58% | 0.00 |
| 2025-10-27 | 18.03 | 18.48 | 0.48 | 2.67% | 17.96 | 18.60 | 691062 | 126735.40 | 1.16% | 0.00 |
| 2025-10-24 | 18.11 | 18.00 | -0.12 | -0.66% | 17.91 | 18.26 | 415689 | 74984.01 | 0.70% | 0.00 |
| 2025-10-23 | 18.09 | 18.12 | 0.03 | 0.17% | 18.01 | 18.28 | 328888 | 59495.80 | 0.55% | 0.00 |
| 2025-10-22 | 18.28 | 18.09 | -0.21 | -1.15% | 18.08 | 18.55 | 410524 | 75028.54 | 0.69% | 10.00 |
| 2025-10-21 | 18.41 | 18.30 | -0.10 | -0.54% | 18.29 | 18.54 | 360138 | 66158.36 | 0.60% | 0.00 |
| 2025-10-20 | 18.55 | 18.40 | -0.18 | -0.97% | 18.38 | 18.78 | 343901 | 63761.04 | 0.58% | 0.00 |
| 2025-10-17 | 18.67 | 18.58 | -0.05 | -0.27% | 18.52 | 18.90 | 338269 | 63227.98 | 0.57% | 0.00 |
| 2025-10-16 | 18.84 | 18.63 | -0.15 | -0.80% | 18.61 | 19.30 | 498968 | 94261.72 | 0.84% | 4.00 |
| 2025-10-15 | 18.93 | 18.78 | -0.14 | -0.74% | 18.71 | 19.12 | 373396 | 70478.68 | 0.63% | 40.00 |
| 2025-10-14 | 18.88 | 18.92 | 0.06 | 0.32% | 18.82 | 19.25 | 565518 | 107529.47 | 0.95% | 6.00 |
| 2025-10-13 | 18.67 | 18.86 | 0.02 | 0.11% | 18.58 | 19.19 | 609188 | 114669.66 | 1.02% | 1.00 |
| 2025-10-10 | 18.78 | 18.84 | 0.04 | 0.21% | 18.53 | 18.98 | 572610 | 107647.88 | 0.96% | 79.00 |
| 2025-10-09 | 18.44 | 18.80 | 0.19 | 1.02% | 18.22 | 18.86 | 682042 | 126443.52 | 1.14% | 0.00 |
| 2025-09-30 | 18.70 | 18.61 | -0.11 | -0.59% | 18.42 | 18.80 | 439710 | 81696.55 | 0.74% | 0.00 |
| 2025-09-29 | 18.81 | 18.72 | -0.15 | -0.79% | 18.50 | 18.84 | 428887 | 79901.40 | 0.72% | 0.00 |
| 2025-09-26 | 18.80 | 18.87 | 0.14 | 0.75% | 18.72 | 19.13 | 473832 | 89676.31 | 0.79% | 0.00 |
| 2025-09-25 | 19.07 | 18.73 | -0.25 | -1.32% | 18.52 | 19.25 | 494239 | 92685.78 | 0.83% | 0.00 |
| 2025-09-24 | 18.88 | 18.98 | -0.01 | -0.05% | 18.73 | 19.08 | 349582 | 66123.49 | 0.59% | 1.00 |
| 2025-09-23 | 18.96 | 18.99 | 0.01 | 0.05% | 18.75 | 19.31 | 452188 | 85800.91 | 0.76% | 0.00 |
| 2025-09-22 | 19.12 | 18.98 | -0.15 | -0.78% | 18.73 | 19.17 | 374815 | 70784.73 | 0.63% | 0.00 |
| 2025-09-19 | 19.05 | 19.13 | 0.05 | 0.26% | 18.91 | 19.28 | 421535 | 80581.69 | 0.71% | 7.00 |
| 2025-09-18 | 19.65 | 19.08 | -0.58 | -2.95% | 18.89 | 19.74 | 599495 | 115334.30 | 1.01% | 0.00 |
| 2025-09-17 | 19.64 | 19.66 | 0.00 | 0.00% | 19.27 | 19.83 | 574329 | 112350.07 | 0.96% | 0.00 |
| 2025-09-16 | 19.88 | 19.66 | -0.40 | -1.99% | 19.31 | 20.21 | 719804 | 141102.02 | 1.21% | 0.00 |
| 2025-09-15 | 19.40 | 20.06 | 0.57 | 2.92% | 19.34 | 20.12 | 1028725 | 204484.97 | 1.73% | 0.00 |
| 2025-09-12 | 19.38 | 19.49 | -0.04 | -0.20% | 19.30 | 19.80 | 687504 | 134407.77 | 1.15% | 2.00 |
| 2025-09-11 | 18.73 | 19.53 | 0.77 | 4.10% | 18.72 | 20.00 | 1557720 | 306875.09 | 2.61% | 16.60 |
| 2025-09-10 | 18.51 | 18.76 | 0.12 | 0.64% | 18.31 | 18.85 | 650500 | 121298.18 | 1.09% | 15.10 |
| 2025-09-09 | 18.60 | 18.64 | 0.09 | 0.49% | 18.45 | 18.92 | 794608 | 148238.44 | 1.33% | 20.00 |
| 2025-09-08 | 18.09 | 18.55 | 0.60 | 3.34% | 18.08 | 18.77 | 1205750 | 223488.80 | 2.02% | 50.00 |
| 2025-09-05 | 17.72 | 17.95 | 0.24 | 1.36% | 17.47 | 17.99 | 518537 | 91828.80 | 0.87% | 20.00 |
| 2025-09-04 | 17.51 | 17.71 | 0.22 | 1.26% | 17.38 | 17.87 | 646459 | 113972.94 | 1.08% | 3.00 |
| 2025-09-03 | 17.82 | 17.49 | -0.36 | -2.02% | 17.43 | 18.07 | 534212 | 94182.41 | 0.90% | 0.00 |
| 2025-09-02 | 18.00 | 17.85 | -0.16 | -0.89% | 17.78 | 18.21 | 578382 | 103744.91 | 0.97% | 10.00 |
| 2025-09-01 | 18.30 | 18.01 | -0.18 | -0.99% | 17.88 | 18.41 | 697092 | 126259.53 | 1.17% | 0.00 |
| 2025-08-29 | 17.85 | 18.19 | 0.28 | 1.56% | 17.84 | 18.35 | 875336 | 159386.33 | 1.47% | 13.00 |
| 2025-08-28 | 17.89 | 17.91 | -0.20 | -1.10% | 17.52 | 17.94 | 982281 | 174305.88 | 1.65% | 15.00 |
| 2025-08-27 | 18.30 | 18.11 | -0.37 | -2.00% | 18.10 | 18.53 | 795862 | 145820.59 | 1.33% | 24.00 |
| 2025-08-26 | 17.90 | 18.48 | 0.55 | 3.07% | 17.80 | 18.68 | 1121242 | 206070.05 | 1.88% | 63.00 |
| 2025-08-25 | 17.80 | 17.93 | 0.22 | 1.24% | 17.61 | 17.94 | 751479 | 133746.72 | 1.26% | 18.00 |
| 2025-08-22 | 17.77 | 17.71 | 0.07 | 0.40% | 17.51 | 17.83 | 606453 | 106909.88 | 1.02% | 22.00 |
| 2025-08-21 | 17.67 | 17.64 | 0.23 | 1.32% | 17.54 | 17.98 | 1041820 | 184850.53 | 1.75% | 0.00 |
深证大盘股票行情在线 K线走势图
温氏股份(300498)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
