当前位置: 爱股网 > 股票行情 > 温氏股份(300498)股票行情

温氏股份(300498)股票行情

温氏股份(300498)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	16.86	16.68	-0.17	-1.01%	16.63	16.98	305725	51209.35	0.51%	0.00
2026-03-25	16.79	16.85	0.03	0.18%	16.52	17.05	366202	61607.71	0.62%	0.00
2026-03-24	16.84	16.82	0.05	0.30%	16.43	16.94	621682	103759.45	1.04%	0.00
2026-03-23	17.07	16.77	-0.45	-2.61%	16.46	17.07	839245	140677.91	1.41%	0.00
2026-03-20	17.14	17.22	0.08	0.47%	17.11	17.48	528362	91306.99	0.89%	10.00
2026-03-19	17.36	17.14	-0.19	-1.10%	17.07	17.42	452357	77767.02	0.76%	0.00
2026-03-18	17.42	17.33	-0.09	-0.52%	17.25	17.51	372259	64555.53	0.63%	0.00
2026-03-17	17.46	17.42	-0.13	-0.74%	17.40	17.88	506593	89297.91	0.85%	3.00
2026-03-16	17.48	17.55	0.12	0.69%	17.45	17.77	493430	86710.14	0.83%	0.00
2026-03-13	17.60	17.43	-0.11	-0.63%	17.39	17.70	534160	93702.25	0.90%	6.00
2026-03-12	17.25	17.54	0.39	2.27%	16.93	17.65	886737	154107.30	1.49%	106.00
2026-03-11	16.89	17.15	0.21	1.24%	16.78	17.26	475526	81002.95	0.80%	53.00
2026-03-10	16.92	16.94	-0.10	-0.59%	16.80	17.19	507482	86274.54	0.85%	0.00
2026-03-09	16.78	17.04	0.26	1.55%	16.76	17.43	1286611	220911.88	2.16%	9.00
2026-03-06	16.00	16.78	0.70	4.35%	15.99	16.96	1091907	181337.23	1.83%	150.00
2026-03-05	16.30	16.08	-0.21	-1.29%	15.94	16.30	486679	78275.70	0.82%	50.00
2026-03-04	16.05	16.29	0.19	1.18%	15.96	16.36	848052	137784.25	1.42%	0.00
2026-03-03	15.88	16.10	0.20	1.26%	15.83	16.29	719569	115970.57	1.21%	26.00
2026-03-02	15.84	15.90	-0.08	-0.50%	15.84	16.32	651340	104530.05	1.09%	1.00
2026-02-27	15.63	15.98	0.35	2.24%	15.62	16.03	729267	116077.09	1.23%	20.00
2026-02-26	15.80	15.63	0.15	0.97%	15.62	15.91	524181	82484.05	0.88%	18.00
2026-02-25	15.38	15.48	0.14	0.91%	15.33	15.53	331539	51232.17	0.56%	5.10
2026-02-24	15.44	15.34	-0.06	-0.39%	15.33	15.48	245524	37746.16	0.41%	0.00
2026-02-13	15.57	15.40	-0.14	-0.90%	15.39	15.67	330877	51340.96	0.56%	112.00
2026-02-12	15.70	15.54	-0.23	-1.46%	15.48	15.77	349791	54495.51	0.59%	40.00
2026-02-11	15.78	15.77	-0.02	-0.13%	15.65	15.83	304601	47928.68	0.51%	18.00
2026-02-10	15.88	15.79	-0.09	-0.57%	15.75	15.95	237246	37482.76	0.40%	18.00
2026-02-09	15.80	15.88	0.06	0.38%	15.76	15.97	335422	53241.91	0.56%	30.00
2026-02-06	15.85	15.82	-0.13	-0.82%	15.81	16.02	339249	53955.21	0.57%	0.00
2026-02-05	15.97	15.95	-0.07	-0.44%	15.89	16.20	476175	76347.71	0.80%	0.00
2026-02-04	15.79	16.02	0.28	1.78%	15.65	16.04	674108	107259.49	1.13%	3.00
2026-02-03	15.51	15.74	0.26	1.68%	15.45	15.76	454913	71021.47	0.76%	0.00
2026-02-02	15.53	15.48	-0.12	-0.77%	15.31	15.80	559992	87425.43	0.94%	0.00
2026-01-30	15.50	15.60	0.05	0.32%	15.46	15.92	881186	138635.55	1.48%	18.00
2026-01-29	15.31	15.55	0.30	1.97%	15.24	15.60	627813	96804.30	1.05%	30.00
2026-01-28	15.30	15.25	-0.08	-0.52%	15.14	15.44	713139	108850.57	1.20%	21.00
2026-01-27	15.72	15.33	-0.42	-2.67%	15.32	15.74	628054	96986.62	1.06%	24.00
2026-01-26	15.64	15.75	0.11	0.70%	15.42	15.84	740731	115978.64	1.24%	0.00
2026-01-23	15.70	15.64	-0.06	-0.38%	15.61	15.75	477953	74905.68	0.80%	6.00
2026-01-22	15.65	15.70	0.07	0.45%	15.60	15.77	451248	70737.01	0.76%	0.00
2026-01-21	15.83	15.63	-0.16	-1.01%	15.58	15.85	511891	80371.77	0.86%	0.00
2026-01-20	16.08	15.79	-0.29	-1.80%	15.77	16.09	598609	95173.84	1.01%	38.00
2026-01-19	16.00	16.08	0.11	0.69%	15.90	16.13	499846	80233.05	0.84%	0.00
2026-01-16	16.71	15.97	-0.77	-4.60%	15.88	16.74	1136388	184334.97	1.91%	0.00
2026-01-15	16.88	16.74	-0.15	-0.89%	16.66	17.00	483362	81233.25	0.81%	0.00
2026-01-14	16.80	16.89	0.08	0.48%	16.74	16.98	481058	81132.98	0.81%	66.00
2026-01-13	17.03	16.81	-0.24	-1.41%	16.75	17.09	531331	89868.27	0.89%	3.00
2026-01-12	16.98	17.05	0.07	0.41%	16.81	17.15	446111	75722.70	0.75%	13.00
2026-01-09	16.93	16.98	0.02	0.12%	16.90	17.14	365433	62163.27	0.61%	59.00
2026-01-08	16.91	16.96	0.05	0.30%	16.81	17.03	261397	44264.88	0.44%	0.00
2026-01-07	17.06	16.91	-0.19	-1.11%	16.88	17.15	351370	59615.85	0.59%	0.00
2026-01-06	16.92	17.10	0.22	1.30%	16.82	17.12	460810	78317.57	0.77%	5.00
2026-01-05	16.82	16.88	0.00	0.00%	16.70	16.93	268266	45155.31	0.45%	0.00
2025-12-31	17.07	16.88	-0.24	-1.40%	16.75	17.11	322544	54497.02	0.54%	0.00
2025-12-30	16.91	17.12	0.20	1.18%	16.89	17.27	434168	74153.62	0.73%	2.00
2025-12-29	16.72	16.92	0.19	1.14%	16.70	17.16	428968	72800.94	0.72%	0.00
2025-12-26	16.65	16.73	0.08	0.48%	16.57	16.76	289255	48197.45	0.49%	0.00
2025-12-25	16.63	16.65	0.02	0.12%	16.60	16.70	229309	38153.72	0.38%	0.00
2025-12-24	16.76	16.63	-0.17	-1.01%	16.50	16.81	334987	55710.62	0.56%	0.00
2025-12-23	17.01	16.80	-0.23	-1.35%	16.76	17.05	226068	38153.75	0.38%	0.00
2025-12-22	17.05	17.03	-0.02	-0.12%	16.88	17.09	241199	40941.54	0.40%	0.00
2025-12-19	16.99	17.05	0.02	0.12%	16.96	17.15	197857	33770.09	0.33%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58