温氏股份

sz300498 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.09

涨跌幅

+0.60%

成交量

25,232,400 股

成交额

381,452,704 元

换手率

0.42%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.00	15.09	15.20	14.95	+0.60%	25,232,400	381,452,704	0.42
2026-10-13	15.14	15.00	15.22	14.92	-0.92%	28,373,000	426,481,952	0.48
2026-10-12	14.90	15.14	15.29	14.85	+1.61%	31,909,100	482,561,600	0.54
2026-10-09	14.91	14.90	15.08	14.79	+0.20%	27,913,600	417,373,472	0.47
2026-10-08	15.07	14.87	15.22	14.75	-1.65%	31,422,900	471,045,696	0.53
2026-09-30	15.06	15.12	15.23	14.97	+0.27%	21,601,000	326,537,216	0.36
2026-09-29	14.82	15.08	15.10	14.80	+1.14%	34,472,700	517,511,648	0.58
2026-09-28	14.50	14.91	14.96	14.46	+2.76%	38,808,000	572,983,744	0.65
2026-09-24	14.76	14.51	14.80	14.47	-1.89%	21,537,600	313,854,752	0.36
2026-09-23	14.85	14.79	14.97	14.76	-0.74%	21,459,800	318,706,336	0.36
2026-09-22	14.93	14.90	14.99	14.76	-0.13%	27,147,300	404,088,768	0.46
2026-09-21	14.73	14.92	14.95	14.65	+0.88%	29,989,400	444,775,072	0.50
2026-09-18	14.58	14.79	14.84	14.47	+1.09%	35,126,100	517,044,128	0.59
2026-09-17	14.62	14.63	14.70	14.46	-0.20%	26,796,200	390,616,640	0.45
2026-09-16	14.97	14.66	15.00	14.64	-2.20%	38,229,000	564,537,216	0.64
2026-09-15	14.81	14.99	15.12	14.72	+1.42%	47,378,500	711,699,648	0.80
2026-09-14	14.81	14.78	15.07	14.65	-0.61%	37,895,700	560,374,912	0.64
2026-09-11	14.85	14.87	15.02	14.81	-0.07%	36,415,500	542,547,520	0.61
2026-09-10	15.15	14.88	15.31	14.85	-2.17%	42,072,900	630,126,784	0.71
2026-09-09	15.14	15.21	15.33	15.11	-0.13%	35,498,400	540,095,040	0.60
2026-09-08	15.25	15.23	15.36	15.08	-0.33%	44,475,000	676,360,768	0.75
2026-09-07	15.36	15.28	15.44	15.15	-0.52%	52,823,400	808,043,264	0.89
2026-09-04	14.46	15.36	15.49	14.38	+6.15%	129,792,800	1,964,817,536	2.18
2026-09-03	14.50	14.47	14.60	14.32	-0.14%	27,879,300	402,834,336	0.47
2026-09-02	14.46	14.49	14.75	14.42	+0.35%	58,233,600	850,089,984	0.98
2026-09-01	14.24	14.44	14.60	14.21	+1.19%	53,625,200	775,211,008	0.90
2026-08-31	14.34	14.27	14.50	14.24	-0.14%	55,368,600	794,480,192	0.93
2026-08-28	14.15	14.29	14.34	13.92	+0.78%	52,126,200	737,432,768	0.88
2026-08-27	13.85	14.18	14.23	13.75	+2.01%	60,025,200	842,630,592	1.01
2026-08-26	13.94	13.90	14.11	13.84	-1.70%	50,150,400	699,902,976	0.84

需要全历史数据与程序化访问？查看温氏股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300498 获取全部历史日线。