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 |
|---|
| 2025-03-28 | 17.13 | 16.96 | -0.18 | -1.05% | 16.87 | 17.13 | 329553 | 55887.50 | 0.63% | 14.00 |
| 2025-03-27 | 16.97 | 17.14 | 0.04 | 0.23% | 16.92 | 17.17 | 508290 | 86693.32 | 0.97% | 28.00 |
| 2025-03-26 | 16.61 | 17.10 | 0.45 | 2.70% | 16.60 | 17.28 | 1064556 | 181160.58 | 2.03% | 110.00 |
| 2025-03-25 | 16.50 | 16.65 | 0.15 | 0.91% | 16.41 | 16.67 | 288538 | 47691.05 | 0.55% | 26.00 |
| 2025-03-24 | 16.57 | 16.50 | -0.05 | -0.30% | 16.41 | 16.61 | 306043 | 50500.49 | 0.58% | 8.00 |
| 2025-03-21 | 16.57 | 16.55 | -0.08 | -0.48% | 16.48 | 16.79 | 339074 | 56339.17 | 0.65% | 0.00 |
| 2025-03-20 | 16.73 | 16.63 | -0.09 | -0.54% | 16.60 | 16.80 | 280076 | 46727.30 | 0.54% | 0.00 |
| 2025-03-19 | 16.78 | 16.72 | -0.07 | -0.42% | 16.65 | 16.79 | 329485 | 55047.17 | 0.63% | 0.00 |
| 2025-03-18 | 16.90 | 16.79 | -0.17 | -1.00% | 16.74 | 16.91 | 422593 | 70965.91 | 0.81% | 5.00 |
| 2025-03-17 | 16.87 | 16.96 | 0.21 | 1.25% | 16.79 | 17.05 | 684034 | 115900.16 | 1.31% | 38.00 |
| 2025-03-14 | 16.63 | 16.75 | 0.12 | 0.72% | 16.58 | 16.80 | 547534 | 91514.27 | 1.05% | 78.00 |
| 2025-03-13 | 16.59 | 16.63 | 0.04 | 0.24% | 16.55 | 16.70 | 409231 | 67981.81 | 0.78% | 0.00 |
| 2025-03-12 | 16.75 | 16.59 | -0.20 | -1.19% | 16.57 | 16.77 | 449853 | 74852.59 | 0.86% | 7.00 |
| 2025-03-11 | 16.36 | 16.79 | 0.30 | 1.82% | 16.31 | 16.86 | 777240 | 129753.29 | 1.48% | 16.00 |
| 2025-03-10 | 16.66 | 16.49 | 0.09 | 0.55% | 16.42 | 16.68 | 570222 | 94249.72 | 1.09% | 10.00 |
| 2025-03-07 | 16.34 | 16.40 | 0.06 | 0.37% | 16.21 | 16.42 | 413283 | 67478.78 | 0.79% | 1.00 |
| 2025-03-06 | 16.31 | 16.34 | 0.03 | 0.18% | 16.19 | 16.38 | 352348 | 57504.57 | 0.67% | 20.00 |
| 2025-03-05 | 16.67 | 16.31 | -0.20 | -1.21% | 16.28 | 16.67 | 442362 | 72467.04 | 0.85% | 6.00 |
| 2025-03-04 | 16.37 | 16.51 | 0.18 | 1.10% | 16.22 | 16.52 | 440287 | 72139.27 | 0.84% | 91.00 |
| 2025-03-03 | 16.22 | 16.33 | 0.05 | 0.31% | 16.18 | 16.53 | 600246 | 98433.33 | 1.15% | 0.00 |
| 2025-02-28 | 16.32 | 16.28 | -0.04 | -0.25% | 16.09 | 16.46 | 448751 | 73045.06 | 0.86% | 11.00 |
| 2025-02-27 | 16.35 | 16.32 | -0.04 | -0.24% | 16.22 | 16.41 | 317197 | 51703.72 | 0.61% | 19.00 |
| 2025-02-26 | 16.26 | 16.36 | 0.10 | 0.62% | 16.13 | 16.36 | 405163 | 65803.37 | 0.77% | 70.00 |
| 2025-02-25 | 16.37 | 16.26 | -0.22 | -1.33% | 16.22 | 16.44 | 392840 | 64136.89 | 0.75% | 0.00 |
| 2025-02-24 | 16.65 | 16.48 | 0.19 | 1.17% | 16.37 | 16.70 | 657751 | 108520.10 | 1.26% | 39.00 |
| 2025-02-21 | 16.32 | 16.29 | 0.18 | 1.12% | 16.20 | 16.71 | 783361 | 128664.22 | 1.50% | 225.00 |
| 2025-02-20 | 16.20 | 16.11 | -0.14 | -0.86% | 16.09 | 16.25 | 285823 | 46151.26 | 0.55% | 75.00 |
| 2025-02-19 | 16.06 | 16.25 | 0.19 | 1.18% | 15.92 | 16.30 | 412080 | 66478.85 | 0.79% | 161.00 |
| 2025-02-18 | 16.33 | 16.06 | -0.28 | -1.71% | 16.01 | 16.35 | 356330 | 57639.55 | 0.68% | 67.00 |
| 2025-02-17 | 16.25 | 16.34 | 0.09 | 0.55% | 16.09 | 16.36 | 434799 | 70535.57 | 0.83% | 30.00 |
| 2025-02-14 | 16.32 | 16.25 | -0.19 | -1.16% | 16.18 | 16.43 | 511082 | 83218.67 | 0.98% | 16.00 |
| 2025-02-13 | 15.95 | 16.44 | 0.47 | 2.94% | 15.92 | 16.49 | 853176 | 139581.59 | 1.63% | 59.00 |
| 2025-02-12 | 15.88 | 15.97 | 0.06 | 0.38% | 15.81 | 15.98 | 271152 | 43076.71 | 0.52% | 28.00 |
| 2025-02-11 | 16.15 | 15.91 | -0.24 | -1.49% | 15.88 | 16.16 | 390694 | 62441.90 | 0.75% | 0.00 |
| 2025-02-10 | 16.21 | 16.15 | -0.05 | -0.31% | 16.07 | 16.23 | 326858 | 52713.97 | 0.62% | 0.00 |
| 2025-02-07 | 16.11 | 16.20 | 0.03 | 0.19% | 15.99 | 16.32 | 473536 | 76592.98 | 0.90% | 18.00 |
| 2025-02-06 | 16.08 | 16.17 | 0.03 | 0.19% | 15.94 | 16.18 | 298799 | 47997.98 | 0.57% | 25.00 |
| 2025-02-05 | 16.15 | 16.14 | 0.01 | 0.06% | 16.03 | 16.22 | 247372 | 39820.79 | 0.47% | 0.00 |
| 2025-01-27 | 16.07 | 16.13 | 0.13 | 0.81% | 16.06 | 16.31 | 352892 | 57205.15 | 0.67% | 52.00 |
| 2025-01-24 | 15.86 | 16.00 | 0.14 | 0.88% | 15.67 | 16.01 | 297810 | 47368.20 | 0.57% | 28.00 |
| 2025-01-23 | 15.95 | 15.86 | 0.01 | 0.06% | 15.84 | 16.15 | 384720 | 61495.82 | 0.73% | 26.00 |
| 2025-01-22 | 15.93 | 15.85 | -0.12 | -0.75% | 15.80 | 15.97 | 211424 | 33522.72 | 0.40% | 12.00 |
| 2025-01-21 | 16.18 | 15.97 | -0.11 | -0.68% | 15.92 | 16.18 | 232616 | 37210.75 | 0.44% | 0.00 |
| 2025-01-20 | 16.05 | 16.08 | 0.11 | 0.69% | 15.91 | 16.25 | 430111 | 69061.73 | 0.82% | 10.00 |
| 2025-01-17 | 15.82 | 15.97 | 0.08 | 0.50% | 15.76 | 16.04 | 281210 | 44777.77 | 0.54% | 37.00 |
| 2025-01-16 | 15.99 | 15.89 | -0.06 | -0.38% | 15.78 | 16.16 | 366789 | 58561.73 | 0.70% | 39.00 |
| 2025-01-15 | 16.10 | 15.95 | -0.22 | -1.36% | 15.91 | 16.14 | 309037 | 49442.95 | 0.59% | 31.00 |
| 2025-01-14 | 15.84 | 16.17 | 0.37 | 2.34% | 15.76 | 16.18 | 401171 | 64097.21 | 0.77% | 3.00 |
| 2025-01-13 | 15.60 | 15.80 | 0.11 | 0.70% | 15.55 | 15.81 | 258769 | 40654.49 | 0.49% | 0.00 |
| 2025-01-10 | 15.98 | 15.69 | -0.28 | -1.75% | 15.69 | 16.00 | 300778 | 47554.94 | 0.57% | 0.00 |
| 2025-01-09 | 16.35 | 15.97 | -0.31 | -1.90% | 15.91 | 16.40 | 477406 | 76741.85 | 0.91% | 0.00 |
| 2025-01-08 | 16.36 | 16.28 | -0.10 | -0.61% | 16.12 | 16.51 | 325468 | 53094.35 | 0.62% | 0.00 |
| 2025-01-07 | 16.38 | 16.38 | 0.07 | 0.43% | 16.21 | 16.54 | 315786 | 51650.16 | 0.60% | 0.00 |
| 2025-01-06 | 16.44 | 16.31 | 0.25 | 1.56% | 16.19 | 16.59 | 479964 | 78586.82 | 0.92% | 12.00 |
| 2025-01-03 | 16.21 | 16.06 | -0.14 | -0.86% | 15.98 | 16.31 | 338735 | 54697.48 | 0.65% | 0.00 |
| 2025-01-02 | 16.55 | 16.20 | -0.31 | -1.88% | 16.10 | 16.74 | 394106 | 64734.98 | 0.72% | 10.00 |
| 2024-12-31 | 16.70 | 16.51 | -0.21 | -1.26% | 16.43 | 16.83 | 359376 | 59749.57 | 0.66% | 0.00 |
| 2024-12-30 | 16.91 | 16.72 | -0.24 | -1.42% | 16.70 | 16.98 | 376883 | 63221.52 | 0.69% | 0.00 |
| 2024-12-27 | 16.75 | 16.96 | 0.21 | 1.25% | 16.65 | 17.07 | 374532 | 63231.79 | 0.69% | 0.00 |
| 2024-12-26 | 16.81 | 16.75 | -0.10 | -0.59% | 16.73 | 16.91 | 226551 | 38044.93 | 0.42% | 6.00 |
| 2024-12-25 | 16.94 | 16.85 | -0.05 | -0.30% | 16.72 | 16.94 | 204330 | 34342.34 | 0.38% | 7.00 |
| 2024-12-24 | 16.78 | 16.90 | 0.12 | 0.72% | 16.78 | 17.04 | 268089 | 45304.85 | 0.49% | 0.00 |
| 2024-12-23 | 16.89 | 16.78 | -0.06 | -0.36% | 16.66 | 16.97 | 323921 | 54473.31 | 0.60% | 0.00 |
| 2024-12-20 | 16.97 | 16.84 | -0.14 | -0.82% | 16.81 | 17.04 | 258056 | 43559.23 | 0.47% | 0.00 |
| 2024-12-19 | 16.95 | 16.98 | -0.04 | -0.24% | 16.71 | 16.99 | 267512 | 45131.46 | 0.49% | 0.00 |
| 2024-12-18 | 17.08 | 17.02 | -0.05 | -0.29% | 16.98 | 17.16 | 227972 | 38870.65 | 0.42% | 0.00 |
| 2024-12-17 | 17.18 | 17.07 | -0.10 | -0.58% | 17.03 | 17.24 | 285736 | 48861.34 | 0.53% | 4.00 |
| 2024-12-16 | 17.55 | 17.17 | -0.27 | -1.55% | 17.12 | 17.67 | 388258 | 67383.81 | 0.71% | 0.00 |
| 2024-12-13 | 17.65 | 17.44 | -0.31 | -1.75% | 17.37 | 17.65 | 503004 | 88039.25 | 0.92% | 39.00 |
| 2024-12-12 | 17.45 | 17.75 | 0.30 | 1.72% | 17.38 | 17.77 | 545513 | 96115.02 | 1.00% | 86.00 |
| 2024-12-11 | 17.23 | 17.45 | 0.22 | 1.28% | 17.18 | 17.52 | 411925 | 71765.73 | 0.76% | 5.00 |
| 2024-12-10 | 17.50 | 17.23 | 0.24 | 1.41% | 17.20 | 17.56 | 583781 | 101509.24 | 1.07% | 5.00 |
| 2024-12-09 | 17.28 | 16.99 | -0.29 | -1.68% | 16.95 | 17.28 | 470495 | 80337.23 | 0.87% | 0.00 |
| 2024-12-06 | 17.12 | 17.28 | 0.11 | 0.64% | 17.12 | 17.37 | 307202 | 53035.56 | 0.56% | 18.00 |
| 2024-12-05 | 17.16 | 17.17 | -0.05 | -0.29% | 17.06 | 17.23 | 260457 | 44611.11 | 0.48% | 0.00 |
| 2024-12-04 | 17.40 | 17.22 | -0.31 | -1.77% | 17.16 | 17.49 | 352405 | 60990.50 | 0.65% | 0.00 |
| 2024-12-03 | 17.38 | 17.53 | 0.11 | 0.63% | 17.28 | 17.79 | 494620 | 86891.59 | 0.91% | 28.00 |
| 2024-12-02 | 17.26 | 17.42 | 0.08 | 0.46% | 17.21 | 17.53 | 439508 | 76497.98 | 0.81% | 0.00 |
| 2024-11-29 | 17.17 | 17.34 | 0.15 | 0.87% | 17.11 | 17.48 | 337360 | 58402.79 | 0.62% | 0.00 |
| 2024-11-28 | 17.33 | 17.19 | -0.14 | -0.81% | 17.11 | 17.36 | 298212 | 51380.49 | 0.55% | 0.00 |
深证大盘股票行情在线 K线走势图
