温氏股份（300498）历史行情

以下为温氏股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.910	15.030	15.080	14.790	0.160	1.076%	1,869.00万	2.79亿	0.314%
2026-10-08	15.070	14.870	15.220	14.750	-0.250	-1.653%	3,142.29万	4.71亿	0.528%
2026-10-07	15.060	15.120	15.230	14.970	0.040	0.265%	2,160.10万	3.27亿	0.363%
2026-10-06	15.060	15.120	15.230	14.970	0.040	0.265%	2,160.10万	3.27亿	0.363%
2026-10-05	15.060	15.120	15.230	14.970	0.040	0.265%	2,160.10万	3.27亿	0.363%
2026-10-02	15.060	15.120	15.230	14.970	0.040	0.265%	2,160.10万	3.27亿	0.363%
2026-10-01	15.060	15.120	15.230	14.970	0.040	0.265%	2,160.10万	3.27亿	0.363%
2026-09-30	15.060	15.120	15.230	14.970	0.040	0.265%	21.60万	0.00亿	0.000%
2026-09-29	14.820	15.080	15.100	14.800	0.170	1.140%	34.47万	0.00亿	0.000%
2026-09-28	14.500	14.910	14.960	14.460	0.400	2.757%	38.81万	0.00亿	0.000%
2026-09-27	14.760	14.510	14.800	14.470	-0.280	-1.893%	2,153.77万	3.14亿	0.362%
2026-09-24	14.760	14.510	14.800	14.470	-0.280	-1.893%	21.54万	0.00亿	0.000%
2026-09-23	14.850	14.790	14.970	14.760	-0.110	-0.738%	21.46万	0.00亿	0.000%
2026-09-22	14.930	14.900	14.990	14.760	-0.020	-0.134%	27.15万	0.00亿	0.000%
2026-09-21	14.730	14.920	14.950	14.650	0.130	0.879%	29.99万	0.00亿	0.000%
2026-09-18	14.580	14.790	14.840	14.470	0.160	1.094%	35.13万	0.00亿	0.000%
2026-09-17	14.620	14.630	14.700	14.460	-0.030	-0.205%	26.80万	0.00亿	0.000%
2026-09-16	14.970	14.660	15.000	14.640	-0.330	-2.201%	38.23万	0.00亿	0.000%
2026-09-15	14.810	14.990	15.120	14.720	0.210	1.421%	47.38万	0.00亿	0.000%
2026-09-14	14.810	14.780	15.070	14.650	-0.090	-0.605%	37.90万	0.00亿	0.000%
2026-09-11	14.850	14.870	15.020	14.810	-0.010	-0.067%	36.42万	0.00亿	0.000%
2026-09-10	15.150	14.880	15.310	14.850	-0.330	-2.170%	42.07万	0.00亿	0.000%
2026-09-09	15.140	15.210	15.330	15.110	-0.020	-0.131%	35.50万	0.00亿	0.000%
2026-09-08	15.250	15.230	15.360	15.080	-0.050	-0.327%	44.48万	0.00亿	0.000%
2026-09-07	15.360	15.280	15.440	15.150	-0.080	-0.521%	52.82万	0.00亿	0.000%
2026-09-04	14.460	15.360	15.490	14.380	0.890	6.151%	129.79万	0.00亿	0.000%
2026-09-03	14.500	14.470	14.600	14.320	-0.020	-0.138%	27.88万	0.00亿	0.000%
2026-09-02	14.460	14.490	14.750	14.420	0.050	0.346%	58.23万	0.00亿	0.000%
2026-09-01	14.240	14.440	14.600	14.210	0.170	1.191%	53.63万	0.00亿	0.000%
2026-08-31	14.340	14.270	14.500	14.240	-0.020	-0.140%	55.37万	0.00亿	0.000%
2026-08-28	14.150	14.290	14.340	13.920	0.110	0.776%	52.13万	0.00亿	0.000%
2026-08-27	13.850	14.180	14.230	13.750	0.280	2.014%	60.03万	0.00亿	0.000%
2026-08-26	13.940	13.900	14.110	13.840	-0.240	-1.697%	50.15万	0.00亿	0.000%
2026-08-25	13.620	14.140	14.150	13.600	0.480	3.514%	72.07万	0.00亿	0.000%
2026-08-24	13.530	13.660	13.670	13.340	0.070	0.515%	34.08万	0.00亿	0.000%
2026-08-21	13.750	13.590	13.800	13.530	-0.200	-1.450%	32.48万	0.00亿	0.000%
2026-08-20	13.550	13.790	13.830	13.540	0.200	1.472%	34.81万	0.00亿	0.000%
2026-08-19	13.950	13.590	14.000	13.560	-0.310	-2.230%	49.00万	0.00亿	0.000%
2026-08-18	13.450	13.900	13.940	13.450	0.430	3.192%	72.09万	0.00亿	0.000%
2026-08-17	13.550	13.470	13.720	13.410	0.000	0.000%	34.03万	0.00亿	0.000%
2026-08-14	13.710	13.470	13.740	13.470	-0.330	-2.391%	37.39万	0.00亿	0.000%
2026-08-13	13.550	13.800	13.840	13.390	0.160	1.173%	57.36万	0.00亿	0.000%
2026-08-12	13.720	13.640	13.800	13.560	-0.130	-0.944%	34.57万	0.00亿	0.000%
2026-08-11	14.000	13.770	14.130	13.750	-0.270	-1.923%	51.96万	0.00亿	0.000%
2026-08-10	13.600	14.040	14.130	13.580	0.480	3.540%	71.18万	0.00亿	0.000%
2026-08-07	13.500	13.560	13.670	13.320	0.010	0.074%	33.54万	0.00亿	0.000%
2026-08-06	13.630	13.550	13.730	13.380	-0.040	-0.294%	36.71万	0.00亿	0.000%
2026-08-05	13.430	13.590	13.750	13.380	0.110	0.816%	49.19万	0.00亿	0.000%
2026-08-04	13.940	13.480	13.960	13.440	-0.460	-3.300%	68.34万	0.00亿	0.000%
2026-08-03	14.090	13.940	14.210	13.900	-0.150	-1.065%	46.19万	0.00亿	0.000%
2026-07-31	14.110	14.090	14.160	13.920	-0.230	-1.606%	55.64万	0.00亿	0.000%
2026-07-30	14.000	14.320	14.390	13.940	0.330	2.359%	62.63万	0.00亿	0.000%
2026-07-29	14.100	13.990	14.310	13.990	-0.070	-0.498%	53.98万	0.00亿	0.000%
2026-07-28	13.880	14.060	14.180	13.830	0.180	1.297%	46.72万	0.00亿	0.000%
2026-07-27	13.720	13.880	14.070	13.720	0.150	1.092%	32.58万	0.00亿	0.000%
2026-07-24	14.000	13.730	14.140	13.710	-0.300	-2.138%	33.00万	0.00亿	0.000%
2026-07-23	13.940	14.030	14.090	13.780	-0.090	-0.637%	36.96万	0.00亿	0.000%
2026-07-22	13.950	14.120	14.170	13.810	0.120	0.857%	48.78万	0.00亿	0.000%
2026-07-21	14.350	14.000	14.720	14.000	-0.510	-3.515%	86.69万	0.00亿	0.000%
2026-07-20	13.960	14.510	14.650	13.580	0.460	3.274%	96.45万	0.00亿	0.000%
2026-07-17	14.150	14.050	14.370	13.940	-0.170	-1.195%	67.40万	0.00亿	0.000%
2026-07-16	13.680	14.220	14.350	13.640	0.590	4.329%	108.11万	0.00亿	0.000%
2026-07-15	13.240	13.630	13.780	13.210	0.280	2.097%	57.98万	0.00亿	0.000%
2026-07-14	13.400	13.350	13.460	13.200	-0.150	-1.111%	49.63万	0.00亿	0.000%
2026-07-13	13.200	13.500	13.540	13.160	0.160	1.199%	67.57万	0.00亿	0.000%
2026-07-10	13.180	13.340	13.480	12.870	0.190	1.445%	62.70万	0.00亿	0.000%
2026-07-09	13.010	13.150	13.390	12.990	0.030	0.229%	49.69万	0.00亿	0.000%
2026-07-08	13.510	13.120	13.560	13.100	-0.530	-3.883%	65.63万	0.00亿	0.000%
2026-07-07	13.600	13.650	13.720	13.430	-0.080	-0.583%	58.82万	0.00亿	0.000%
2026-07-06	13.300	13.730	13.770	13.120	0.670	5.130%	88.08万	0.00亿	0.000%
2026-07-03	13.190	13.060	13.330	12.910	-0.120	-0.910%	56.57万	0.00亿	0.000%
2026-07-02	13.140	13.180	13.340	12.900	0.050	0.381%	85.06万	0.00亿	0.000%
2026-07-01	12.380	13.130	13.390	12.280	0.810	6.575%	103.18万	0.00亿	0.000%
2026-06-30	12.450	12.320	12.660	12.250	-0.250	-1.989%	63.81万	0.00亿	0.000%
2026-06-29	12.170	12.570	12.910	11.950	0.410	3.372%	105.04万	0.00亿	0.000%
2026-06-26	11.920	12.160	12.500	11.760	0.440	3.754%	98.20万	0.00亿	0.000%
2026-06-25	11.680	11.720	11.830	11.540	-0.070	-0.594%	46.35万	0.00亿	0.000%
2026-06-24	12.260	11.790	12.270	11.740	-0.361	-2.971%	55.99万	0.00亿	0.000%
2026-06-23	12.321	12.151	12.631	12.111	-0.140	-1.139%	49.50万	0.00亿	0.000%
2026-06-22	12.101	12.291	12.341	11.971	0.130	1.069%	46.19万	0.00亿	0.000%
2026-06-18	12.551	12.161	12.551	12.151	-0.330	-2.642%	44.17万	0.00亿	0.000%
2026-06-17	12.661	12.491	12.751	12.421	-0.210	-1.653%	41.99万	0.00亿	0.000%
2026-06-16	12.801	12.701	12.871	12.561	-0.180	-1.397%	39.44万	0.00亿	0.000%
2026-06-15	12.741	12.881	13.071	12.701	0.150	1.178%	53.28万	0.00亿	0.000%
2026-06-12	12.601	12.731	12.841	12.451	0.070	0.553%	57.10万	0.00亿	0.000%
2026-06-11	12.581	12.661	12.731	12.451	0.030	0.238%	37.61万	0.00亿	0.000%
2026-06-10	12.391	12.631	12.741	12.381	0.180	1.446%	43.23万	0.00亿	0.000%
2026-06-09	12.571	12.451	12.591	12.351	-0.040	-0.320%	42.60万	0.00亿	0.000%
2026-06-08	12.671	12.491	12.991	12.361	-0.200	-1.576%	49.30万	0.00亿	0.000%
2026-06-05	12.721	12.691	12.831	12.551	0.070	0.555%	35.49万	0.00亿	0.000%
2026-06-04	12.941	12.621	13.091	12.621	-0.290	-2.246%	48.00万	0.00亿	0.000%
2026-06-03	13.051	12.911	13.061	12.781	-0.110	-0.845%	44.01万	0.00亿	0.000%
2026-06-02	13.401	13.021	13.501	12.951	-0.410	-3.053%	56.08万	0.00亿	0.000%
2026-06-01	13.351	13.431	13.551	13.001	-0.050	-0.371%	65.84万	0.00亿	0.000%
2026-05-29	13.191	13.481	13.631	13.031	0.340	2.587%	63.01万	0.00亿	0.000%
2026-05-28	13.361	13.141	13.411	12.991	-0.280	-2.086%	55.72万	0.00亿	0.000%
2026-05-27	13.701	13.421	13.761	13.371	-0.260	-1.900%	45.16万	0.00亿	0.000%
2026-05-26	13.601	13.681	13.821	13.511	-0.050	-0.364%	33.80万	0.00亿	0.000%
2026-05-25	13.561	13.731	13.771	13.371	0.150	1.104%	49.67万	0.00亿	0.000%
2026-05-22	14.151	13.581	14.211	13.401	-0.500	-3.551%	91.21万	0.00亿	0.000%
2026-05-21	14.191	14.081	14.391	14.051	-0.110	-0.775%	41.65万	0.00亿	0.000%
2026-05-20	14.321	14.191	14.401	14.151	-0.190	-1.321%	31.49万	0.00亿	0.000%
2026-05-19	14.501	14.381	14.621	14.101	-0.140	-0.964%	57.14万	0.00亿	0.000%
2026-05-18	14.721	14.521	14.851	14.251	-0.360	-2.419%	75.81万	0.00亿	0.000%
2026-05-15	14.881	14.881	15.071	14.561	0.000	0.000%	51.58万	0.00亿	0.000%
2026-05-14	14.901	14.881	15.151	14.791	0.000	0.000%	69.09万	0.00亿	0.000%
2026-05-13	15.201	14.881	15.251	14.791	-0.320	-2.105%	78.11万	0.00亿	0.000%
2026-05-12	15.881	15.201	15.911	15.121	-0.680	-4.282%	86.19万	0.00亿	0.000%
2026-05-11	15.881	15.881	16.111	15.661	0.020	0.126%	51.18万	0.00亿	0.000%
2026-05-08	16.071	15.861	16.241	15.831	-0.210	-1.307%	31.52万	0.00亿	0.000%
2026-05-07	16.321	16.071	16.441	15.921	-0.340	-2.072%	43.13万	0.00亿	0.000%
2026-05-06	16.241	16.411	16.431	16.051	0.170	1.047%	52.94万	0.00亿	0.000%
2026-04-30	15.811	16.241	16.441	15.731	0.320	2.010%	62.80万	0.00亿	0.000%
2026-04-29	15.551	15.921	16.231	15.501	0.390	2.511%	64.48万	0.00亿	0.000%
2026-04-28	15.401	15.531	15.561	15.281	0.070	0.453%	41.84万	0.00亿	0.000%
2026-04-27	15.451	15.461	15.531	15.261	-0.090	-0.579%	43.06万	0.00亿	0.000%
2026-04-24	15.811	15.551	15.861	15.481	-0.270	-1.707%	46.32万	0.00亿	0.000%
2026-04-23	16.441	15.821	16.491	15.821	-0.660	-4.005%	64.65万	0.00亿	0.000%
2026-04-22	16.211	16.481	16.751	16.171	0.120	0.733%	64.89万	0.00亿	0.000%
2026-04-21	16.471	16.361	16.721	16.271	-0.130	-0.788%	38.07万	0.00亿	0.000%
2026-04-20	16.801	16.491	16.881	16.401	-0.140	-0.842%	34.13万	0.00亿	0.000%
2026-04-17	16.881	16.631	16.901	16.561	-0.340	-2.003%	37.59万	0.00亿	0.000%
2026-04-16	17.051	16.971	17.051	16.701	-0.020	-0.118%	47.15万	0.00亿	0.000%
2026-04-15	16.891	16.991	17.091	16.671	-0.040	-0.235%	65.33万	0.00亿	0.000%
2026-04-14	16.571	17.031	17.201	16.471	0.420	2.528%	79.88万	0.00亿	0.000%
2026-04-13	16.301	16.611	16.841	16.201	0.000	0.000%	51.08万	0.00亿	0.000%
2026-04-10	16.391	16.301	16.501	16.231	0.000	0.000%	31.57万	0.00亿	0.000%
2026-04-09	16.551	16.391	16.601	16.301	0.000	0.000%	24.17万	0.00亿	0.000%
2026-04-08	16.261	16.641	16.661	16.081	0.000	0.000%	43.62万	0.00亿	0.000%
2026-04-07	16.151	16.261	16.651	15.731	0.000	0.000%	39.21万	0.00亿	0.000%
2026-04-03	16.451	16.111	16.511	16.061	0.000	0.000%	35.78万	0.00亿	0.000%
2026-04-02	16.241	16.611	17.001	16.181	0.000	0.000%	57.27万	0.00亿	0.000%
2026-04-01	16.551	16.231	16.591	16.031	0.000	0.000%	47.49万	0.00亿	0.000%