网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

温氏股份 (300498)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.67
换手:
加入自选股
流通市值: 市盈率: 52周最高:45.55 52周最低:19.92

温氏股份(300498) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-06-2536.7036.7635.9936.08-0.81-2.20206,38174,8122.090.39
2019-06-2436.9837.3636.0136.89-0.41-1.10292,064106,9723.620.56
2019-06-2138.9038.9037.1137.30-0.74-1.95333,346125,2274.710.63
2019-06-2038.0138.2037.0338.04-0.03-0.08324,681122,1763.070.62
2019-06-1940.0040.0037.7338.07-0.58-1.50353,706136,8305.870.67
2019-06-1837.6938.7637.6938.651.042.77245,64594,0312.850.47
2019-06-1739.0239.4737.0037.61-1.65-4.20391,735148,9796.290.75
2019-06-1439.3140.3839.0839.26-0.34-0.86605,015240,3833.281.15
2019-06-1339.1240.0038.3839.600.731.88300,076117,7904.170.57
2019-06-1238.4139.3138.2138.870.080.21306,464118,8542.840.58
2019-06-1137.5038.8836.9138.791.524.08325,714123,9875.290.62
2019-06-1037.5537.5536.2037.270.180.49249,28992,2403.640.47
2019-06-0638.9638.9736.5037.09-1.89-4.85387,855145,7386.340.74
2019-06-0539.3539.5337.8538.980.030.08294,873114,1254.310.56
2019-06-0439.1040.5038.2538.95-0.21-0.54340,734132,5575.750.65
2019-06-0340.1340.8038.8039.16-0.24-0.61353,987141,0135.080.67
2019-05-3139.3539.6037.6539.400.511.31350,073136,7605.010.67
2019-05-3039.1039.7838.0839.391.102.87351,767137,4374.440.67
2019-05-2937.7838.5037.2638.29-0.09-0.23278,024105,7813.230.53
2019-05-2836.7038.3836.7038.382.537.06592,189221,8314.691.13
2019-05-2734.0336.1334.0335.852.156.38390,494137,4276.230.74
2019-05-2434.9835.5032.7033.70-0.70-2.03398,138134,7198.140.76
2019-05-2335.2035.4234.3534.40-0.74-2.11193,87267,4103.050.37
2019-05-2235.0035.5634.7035.14-0.02-0.06193,13167,9272.450.37
2019-05-2134.1135.5334.0435.161.163.41289,360101,5624.380.55
2019-05-2035.9035.9033.3634.00-1.57-4.41325,501111,0987.140.62
2019-05-1736.8937.2435.4335.57-0.93-2.55309,516112,3484.960.59
2019-05-1636.6937.5036.4036.500.030.08190,73470,3473.020.37
2019-05-1535.7036.8035.5536.471.032.91233,19684,5543.530.45
2019-05-1435.7936.4035.1035.44-0.36-1.01270,10496,4873.630.52
2019-05-1336.2536.6435.3535.80-1.08-2.93212,81576,4353.500.41
2019-05-1035.8937.3335.1236.881.514.27322,127117,8226.250.62
2019-05-0934.7035.7734.4635.370.732.11334,826117,9443.780.64
2019-05-0836.1836.5233.8934.64-2.74-7.33494,137174,9037.040.95
2019-05-0738.3739.2035.7837.38-0.37-0.98382,571144,5219.060.73
2019-05-0639.4741.0037.3137.75-3.46-8.40491,515191,2328.950.94
2019-04-3039.4041.8039.2041.211.614.07312,337127,6876.570.60
2019-04-2940.7341.5139.3039.60-1.12-2.75314,852127,0055.430.60
2019-04-2642.1042.3039.3040.72-1.65-3.89387,559158,3377.080.74
2019-04-2541.6244.4641.5842.370.290.69709,159307,1916.841.36
2019-04-2441.4542.4040.6342.081.222.99477,923199,7634.330.92
2019-04-2340.7041.7840.0640.860.150.37419,285172,3924.230.80
2019-04-2239.6541.2739.6140.711.413.59424,337172,7734.220.81
2019-04-1939.3040.1138.9339.30-0.26-0.66149,27658,6612.980.29
2019-04-1839.9341.4839.4239.56-0.83-2.06273,328109,8195.100.52
2019-04-1738.0240.6537.7140.392.466.49547,705216,2577.751.05
2019-04-1639.0039.0036.5637.93-1.57-3.97582,437218,5306.181.12
2019-04-1541.2341.8039.5039.50-1.23-3.02354,616143,5605.650.68
2019-04-1240.4942.0039.8040.730.441.09334,041137,1235.460.64
2019-04-1140.0040.9839.6540.290.190.47269,357108,7423.320.52
2019-04-1039.7641.0939.3640.10-0.06-0.15261,556105,1604.310.50
2019-04-0941.1041.1039.3640.16-1.12-2.71281,245113,1304.220.54
2019-04-0842.9543.3140.7541.28-1.32-3.10408,677170,8236.010.78
2019-04-0441.5142.9440.7042.601.393.37382,031160,2035.440.73
2019-04-0341.1241.4340.3141.21-0.24-0.58251,833102,9142.700.48
2019-04-0243.7343.9140.8041.45-1.55-3.60374,565156,8497.230.72
2019-04-0141.1643.7841.1643.002.405.91413,876177,5666.450.79
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019