温氏股份(300498)股票信息
| 股票代码 | 300498 |
| 股票名称 | 温氏股份 |
| 最新价/元 | 21.50 |
| 涨跌额/元 | 1.36 |
| 涨跌幅/% | 6.75 |
| 买入/元 | 21.50 |
| 卖出/元 | 21.51 |
| 昨收/元 | 20.14 |
| 今开/元 | 22.60 |
| 最高/元 | 23.90 |
| 最低/元 | 19.72 |
| 成交量/手 | 2055242.08 |
| 成交额/万 | 441946.83 |
| 股净值/元 | -22.15 |
| 市净率 | 4.26 |
| 总市值/万 | 14303769.65 |
| 流通值/万 | 11692220.38 |
| 换手率/% | 3.78 |
| 入市日期 | 2015-11-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
温氏股份(300498)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 22.60 | 21.50 | 1.36 | 6.75 | 2055242.08 | 441946.83 | 3.78 |
| 2024-09-30 | 18.87 | 20.14 | 1.82 | 9.93 | 1102164.06 | 213345.51 | 2.03 |
| 2024-09-27 | 17.80 | 18.32 | 0.95 | 5.47 | 655192.95 | 118481.70 | 1.20 |
| 2024-09-26 | 16.50 | 17.37 | 0.80 | 4.83 | 490797.23 | 83412.74 | 0.90 |
| 2024-09-25 | 16.59 | 16.57 | 0.15 | 0.91 | 557796.63 | 93150.03 | 1.03 |
| 2024-09-24 | 15.63 | 16.42 | 0.90 | 5.80 | 524946.40 | 84018.59 | 0.97 |
| 2024-09-23 | 15.65 | 15.52 | -0.19 | -1.21 | 247508.39 | 38690.14 | 0.46 |
| 2024-09-20 | 15.66 | 15.71 | 0.01 | 0.06 | 336450.40 | 52336.53 | 0.62 |
| 2024-09-19 | 15.53 | 15.70 | 0.50 | 3.29 | 378919.67 | 59271.57 | 0.70 |
| 2024-09-18 | 15.79 | 15.20 | -0.58 | -3.68 | 362646.07 | 55541.09 | 0.67 |
| 2024-09-13 | 15.93 | 15.78 | -0.15 | -0.94 | 225996.43 | 35868.57 | 0.42 |
| 2024-09-12 | 16.23 | 15.93 | -0.30 | -1.85 | 231505.62 | 37172.31 | 0.43 |
| 2024-09-11 | 16.33 | 16.23 | -0.22 | -1.34 | 171270.54 | 27850.20 | 0.31 |
| 2024-09-10 | 16.55 | 16.45 | -0.10 | -0.60 | 212880.37 | 35118.56 | 0.39 |
| 2024-09-09 | 16.57 | 16.55 | -0.11 | -0.66 | 232945.13 | 38447.75 | 0.43 |
| 2024-09-06 | 16.80 | 16.66 | -0.17 | -1.01 | 148347.63 | 24851.59 | 0.27 |
| 2024-09-05 | 16.62 | 16.83 | 0.17 | 1.02 | 191250.20 | 31956.26 | 0.35 |
| 2024-09-04 | 16.99 | 16.66 | -0.35 | -2.06 | 217835.00 | 36514.11 | 0.40 |
| 2024-09-03 | 16.85 | 17.01 | 0.11 | 0.65 | 274894.85 | 46789.87 | 0.51 |
| 2024-09-02 | 17.05 | 16.90 | -0.14 | -0.82 | 300035.84 | 51006.36 | 0.55 |
| 2024-08-30 | 16.77 | 17.04 | 0.15 | 0.89 | 374648.29 | 63717.00 | 0.69 |
| 2024-08-29 | 16.86 | 16.89 | 0.03 | 0.18 | 230026.73 | 38833.59 | 0.42 |
| 2024-08-28 | 16.70 | 16.86 | 0.18 | 1.08 | 284007.31 | 47634.58 | 0.52 |
| 2024-08-27 | 17.44 | 16.68 | -0.85 | -4.85 | 579564.69 | 97494.73 | 1.07 |
| 2024-08-26 | 17.42 | 17.53 | 0.09 | 0.52 | 310843.74 | 54072.20 | 0.57 |
| 2024-08-23 | 17.47 | 17.44 | -0.09 | -0.51 | 243705.30 | 42422.49 | 0.45 |
| 2024-08-22 | 17.61 | 17.53 | -0.28 | -1.57 | 462063.38 | 80527.92 | 0.85 |
| 2024-08-21 | 18.40 | 17.81 | -0.61 | -3.31 | 475857.26 | 85646.79 | 0.88 |
| 2024-08-20 | 19.14 | 18.42 | -0.71 | -3.71 | 538564.08 | 99824.46 | 0.99 |
| 2024-08-19 | 19.31 | 19.13 | -0.40 | -2.05 | 360473.04 | 69050.55 | 0.66 |
| 2024-08-16 | 19.85 | 19.53 | -0.38 | -1.91 | 273660.04 | 53564.78 | 0.50 |
| 2024-08-15 | 19.79 | 19.91 | 0.13 | 0.66 | 224390.12 | 44766.93 | 0.41 |
| 2024-08-14 | 20.04 | 19.78 | -0.32 | -1.59 | 171643.24 | 34035.81 | 0.32 |
| 2024-08-13 | 19.74 | 20.10 | 0.32 | 1.62 | 266279.05 | 53238.95 | 0.49 |
| 2024-08-12 | 19.73 | 19.78 | 0.00 | 0.00 | 238879.29 | 47653.21 | 0.44 |
| 2024-08-09 | 19.92 | 19.78 | -0.17 | -0.85 | 146537.37 | 29065.85 | 0.27 |
| 2024-08-08 | 19.84 | 19.95 | 0.13 | 0.66 | 161039.29 | 32141.10 | 0.30 |
| 2024-08-07 | 20.29 | 19.82 | -0.37 | -1.83 | 253934.30 | 50446.90 | 0.47 |
| 2024-08-06 | 20.27 | 20.19 | -0.08 | -0.40 | 289968.38 | 58426.21 | 0.53 |
| 2024-08-05 | 20.34 | 20.27 | 0.02 | 0.10 | 389499.81 | 79382.85 | 0.72 |
| 2024-08-02 | 19.75 | 20.25 | 0.47 | 2.38 | 376020.02 | 76075.45 | 0.69 |
| 2024-08-01 | 19.98 | 19.78 | -0.16 | -0.80 | 200027.61 | 39852.24 | 0.37 |
| 2024-07-31 | 19.63 | 19.94 | 0.33 | 1.68 | 317561.05 | 62833.56 | 0.58 |
| 2024-07-30 | 19.20 | 19.61 | 0.36 | 1.87 | 240023.69 | 46812.45 | 0.44 |
| 2024-07-29 | 19.56 | 19.25 | -0.33 | -1.69 | 248837.98 | 47835.52 | 0.46 |
| 2024-07-26 | 19.70 | 19.58 | -0.12 | -0.61 | 210113.45 | 41045.90 | 0.39 |
| 2024-07-25 | 19.75 | 19.70 | 0.00 | 0.00 | 196505.35 | 38678.66 | 0.36 |
| 2024-07-24 | 20.03 | 19.70 | -0.34 | -1.70 | 308677.54 | 60684.00 | 0.57 |
| 2024-07-23 | 20.50 | 20.04 | -0.51 | -2.48 | 248989.59 | 50512.08 | 0.46 |
| 2024-07-22 | 20.55 | 20.55 | -0.15 | -0.73 | 272540.00 | 55859.37 | 0.50 |
| 2024-07-19 | 20.42 | 20.70 | 0.16 | 0.78 | 312825.50 | 64427.40 | 0.58 |
| 2024-07-18 | 20.48 | 20.54 | 0.00 | 0.00 | 279359.39 | 57288.25 | 0.51 |
| 2024-07-17 | 20.29 | 20.54 | 0.16 | 0.79 | 308618.41 | 63134.86 | 0.57 |
| 2024-07-16 | 20.18 | 20.38 | 0.13 | 0.64 | 373653.13 | 76134.13 | 0.69 |
| 2024-07-15 | 19.61 | 20.25 | 0.98 | 5.09 | 509356.14 | 102213.17 | 0.94 |
| 2024-07-12 | 19.48 | 19.27 | -0.20 | -1.03 | 240524.04 | 46353.58 | 0.44 |
| 2024-07-11 | 19.77 | 19.47 | -0.14 | -0.71 | 261295.11 | 51099.13 | 0.48 |
| 2024-07-10 | 19.31 | 19.61 | 0.30 | 1.55 | 285890.17 | 55880.65 | 0.53 |
| 2024-07-09 | 20.01 | 19.31 | -0.77 | -3.84 | 425268.03 | 82993.26 | 0.78 |
| 2024-07-08 | 19.80 | 20.08 | 0.27 | 1.36 | 338437.89 | 67796.94 | 0.62 |
| 2024-07-05 | 19.73 | 19.81 | 0.02 | 0.10 | 278216.27 | 54379.27 | 0.51 |
| 2024-07-04 | 19.96 | 19.79 | -0.16 | -0.80 | 211533.13 | 41893.24 | 0.39 |
| 2024-07-03 | 20.05 | 19.95 | -0.09 | -0.45 | 145764.48 | 29067.70 | 0.27 |
| 2024-07-02 | 20.37 | 20.04 | -0.34 | -1.67 | 220408.02 | 44328.09 | 0.41 |
| 2024-07-01 | 19.86 | 20.38 | 0.56 | 2.83 | 279527.02 | 56940.36 | 0.51 |
| 2024-06-28 | 19.97 | 19.82 | -0.18 | -0.90 | 373991.45 | 74040.98 | 0.69 |
| 2024-06-27 | 19.80 | 20.00 | 0.14 | 0.71 | 250780.42 | 50175.38 | 0.46 |
| 2024-06-26 | 19.69 | 19.86 | 0.14 | 0.71 | 239973.99 | 47346.89 | 0.44 |
| 2024-06-25 | 19.60 | 19.72 | 0.05 | 0.25 | 229843.70 | 45439.63 | 0.42 |
| 2024-06-24 | 19.98 | 19.67 | -0.51 | -2.53 | 300962.32 | 59500.52 | 0.55 |
| 2024-06-21 | 20.00 | 20.18 | 0.15 | 0.75 | 398006.92 | 80188.37 | 0.73 |
| 2024-06-20 | 19.96 | 20.03 | 0.13 | 0.65 | 276170.63 | 55136.75 | 0.51 |
| 2024-06-19 | 20.10 | 19.90 | -0.18 | -0.90 | 248310.32 | 49476.24 | 0.46 |
| 2024-06-18 | 20.63 | 20.18 | -0.28 | -1.37 | 277069.89 | 56331.90 | 0.51 |
| 2024-06-17 | 20.59 | 20.46 | -0.38 | -1.82 | 409440.13 | 83363.06 | 0.75 |
| 2024-06-14 | 20.46 | 20.84 | 0.39 | 1.91 | 621565.82 | 126673.35 | 1.14 |
| 2024-06-13 | 21.22 | 20.45 | -0.91 | -4.26 | 704451.24 | 145046.19 | 1.30 |
| 2024-06-12 | 21.32 | 21.36 | 0.02 | 0.09 | 216020.13 | 46238.06 | 0.40 |
| 2024-06-11 | 21.55 | 21.34 | -0.22 | -1.02 | 295009.10 | 62950.49 | 0.54 |
| 2024-06-07 | 21.70 | 21.56 | -0.07 | -0.32 | 261476.62 | 56454.72 | 0.48 |
| 2024-06-06 | 21.69 | 21.63 | -0.07 | -0.32 | 311536.22 | 67302.97 | 0.57 |
| 2024-06-05 | 21.90 | 21.70 | -0.16 | -0.73 | 189365.00 | 41201.63 | 0.35 |
| 2024-06-04 | 21.74 | 21.86 | 0.11 | 0.51 | 294401.20 | 64339.32 | 0.54 |
| 2024-06-03 | 21.74 | 21.75 | 0.34 | 1.59 | 386324.26 | 83805.13 | 0.71 |
| 2024-05-31 | 21.61 | 21.41 | -0.20 | -0.93 | 356420.79 | 76475.86 | 0.65 |
| 2024-05-30 | 21.96 | 21.61 | -0.41 | -1.86 | 365561.40 | 79243.64 | 0.67 |
| 2024-05-29 | 21.90 | 22.02 | 0.10 | 0.46 | 253683.56 | 55729.45 | 0.47 |
| 2024-05-28 | 22.38 | 21.92 | -0.42 | -1.88 | 391524.23 | 86067.68 | 0.72 |
| 2024-05-27 | 21.87 | 22.34 | 0.38 | 1.73 | 506646.28 | 112704.17 | 0.93 |
| 2024-05-24 | 21.90 | 21.96 | 0.13 | 0.60 | 417815.47 | 92109.18 | 0.77 |
| 2024-05-23 | 21.84 | 21.83 | -0.08 | -0.37 | 286912.66 | 62566.02 | 0.53 |
| 2024-05-22 | 22.08 | 21.91 | -0.17 | -0.77 | 312019.72 | 68212.30 | 0.57 |
| 2024-05-21 | 21.83 | 22.08 | 0.14 | 0.64 | 350089.15 | 77317.39 | 0.64 |
| 2024-05-20 | 21.50 | 21.94 | 0.59 | 2.76 | 617102.67 | 136106.66 | 1.13 |
| 2024-05-17 | 21.05 | 21.35 | 0.30 | 1.43 | 489505.61 | 104445.05 | 0.90 |
| 2024-05-16 | 20.90 | 21.05 | 0.13 | 0.62 | 411680.96 | 86871.89 | 0.76 |
| 2024-05-15 | 21.26 | 20.92 | -0.38 | -1.78 | 362978.45 | 76313.84 | 0.67 |
| 2024-05-14 | 21.20 | 21.30 | -0.04 | -0.19 | 473367.46 | 101293.55 | 0.87 |
| 2024-05-13 | 20.80 | 21.34 | 0.52 | 2.50 | 590365.06 | 125322.82 | 1.08 |
| 2024-05-10 | 20.29 | 20.82 | 0.47 | 2.31 | 623559.74 | 128737.87 | 1.15 |
日K线
周K线
月K线
