Guangdong Wens Foodstuff Group Co Ltd（300498.SHE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	14.76	15.27	14.68	15.25	+3.46%	49,617,299
2026-10-15	15.06	15.10	14.29	14.74	-2.32%	54,188,141
2026-10-14	15.00	15.20	14.95	15.09	+0.60%	25,232,488
2026-10-13	15.14	15.22	14.92	15.00	-0.92%	28,373,020
2026-10-12	14.90	15.29	14.85	15.14	+1.61%	31,909,137
2026-10-09	14.91	15.08	14.79	14.90	+0.20%	27,913,639
2026-10-08	15.07	15.22	14.75	14.87	-1.65%	31,422,916
2026-09-30	15.06	15.23	14.97	15.12	+0.27%	21,601,020
2026-09-29	14.82	15.10	14.80	15.08	+1.14%	34,472,758
2026-09-28	14.50	14.96	14.46	14.91	+2.76%	38,808,000
2026-09-24	14.76	14.80	14.47	14.51	-1.89%	21,537,676
2026-09-23	14.85	14.97	14.76	14.79	-0.74%	21,459,855
2026-09-22	14.93	14.99	14.76	14.90	-0.13%	27,147,334
2026-09-21	14.73	14.95	14.65	14.92	+0.88%	29,989,469
2026-09-18	14.58	14.84	14.47	14.79	+1.09%	35,126,137
2026-09-17	14.62	14.70	14.46	14.63	-0.20%	26,796,225
2026-09-16	14.97	15.00	14.64	14.66	-2.20%	38,229,059
2026-09-15	14.81	15.12	14.72	14.99	+1.42%	47,378,500
2026-09-14	14.81	15.07	14.65	14.78	-0.61%	37,895,719
2026-09-11	14.85	15.02	14.81	14.87	-0.07%	36,415,531
2026-09-10	15.15	15.31	14.85	14.88	-2.17%	42,072,984
2026-09-09	15.14	15.33	15.11	15.21	-0.13%	35,498,434
2026-09-08	15.25	15.36	15.08	15.23	-0.33%	44,475,094
2026-09-07	15.36	15.44	15.15	15.28	-0.52%	52,823,398
2026-09-04	14.46	15.49	14.38	15.36	+6.15%	129,792,852
2026-09-03	14.50	14.60	14.32	14.47	-0.14%	27,879,336
2026-09-02	14.46	14.75	14.42	14.49	+0.35%	58,233,656
2026-09-01	14.24	14.60	14.21	14.44	+1.19%	53,625,297
2026-08-31	14.34	14.50	14.24	14.27	-0.14%	55,368,652
2026-08-28	14.15	14.34	13.92	14.29	+0.78%	52,126,211
2026-08-27	13.85	14.23	13.75	14.18	+2.01%	60,025,215
2026-08-26	13.94	14.11	13.84	13.90	-1.70%	50,150,441
2026-08-25	13.62	14.15	13.60	14.14	+3.51%	72,071,367
2026-08-24	13.53	13.67	13.34	13.66	+0.52%	34,084,117
2026-08-21	13.75	13.80	13.53	13.59	-1.45%	32,480,932
2026-08-20	13.55	13.83	13.54	13.79	+1.47%	34,812,258
2026-08-19	13.95	14.00	13.56	13.59	-2.23%	49,002,426
2026-08-18	13.45	13.94	13.45	13.90	+3.19%	72,093,789
2026-08-17	13.55	13.72	13.41	13.47	+0.00%	34,026,527
2026-08-14	13.71	13.74	13.47	13.47	-2.39%	37,388,258
2026-08-13	13.55	13.84	13.39	13.80	+1.17%	57,357,414
2026-08-12	13.72	13.80	13.56	13.64	-0.94%	34,566,988
2026-08-11	14.00	14.13	13.75	13.77	-1.92%	51,955,637
2026-08-10	13.60	14.13	13.58	14.04	+3.54%	71,177,250
2026-08-07	13.50	13.67	13.32	13.56	+0.07%	33,537,770
2026-08-06	13.63	13.73	13.38	13.55	-0.29%	36,706,797
2026-08-05	13.43	13.75	13.38	13.59	+0.82%	49,187,930
2026-08-04	13.94	13.96	13.44	13.48	-3.30%	68,339,648
2026-08-03	14.09	14.21	13.90	13.94	-1.06%	46,186,324
2026-07-31	14.11	14.16	13.92	14.09	-1.61%	55,635,422
2026-07-30	14.00	14.39	13.94	14.32	+2.36%	62,630,734
2026-07-29	14.10	14.31	13.99	13.99	-0.50%	53,983,543
2026-07-28	13.88	14.18	13.83	14.06	+1.30%	46,720,477
2026-07-27	13.72	14.07	13.72	13.88	+1.09%	32,579,158
2026-07-24	14.00	14.14	13.71	13.73	-2.14%	32,997,871
2026-07-23	13.94	14.09	13.78	14.03	-0.64%	36,955,145
2026-07-22	13.95	14.17	13.81	14.12	+0.86%	48,780,828
2026-07-21	14.35	14.72	14.00	14.00	-3.51%	86,690,406
2026-07-20	13.96	14.65	13.58	14.51	+3.27%	96,449,609
2026-07-17	14.15	14.37	13.94	14.05	-1.20%	67,402,094
2026-07-16	13.68	14.35	13.64	14.22	+4.33%	108,111,188
2026-07-15	13.24	13.78	13.21	13.63	+2.10%	57,981,867
2026-07-14	13.40	13.46	13.20	13.35	-1.11%	49,634,098
2026-07-13	13.20	13.54	13.16	13.50	+1.20%	67,566,148
2026-07-10	13.18	13.48	12.87	13.34	+1.44%	62,699,910
2026-07-09	13.01	13.39	12.99	13.15	+0.23%	49,692,402
2026-07-08	13.51	13.56	13.10	13.12	-3.88%	65,632,281
2026-07-07	13.60	13.72	13.43	13.65	-0.58%	58,817,219
2026-07-06	13.30	13.77	13.12	13.73	+5.13%	88,075,016
2026-07-03	13.19	13.33	12.91	13.06	-0.91%	56,573,188
2026-07-02	13.14	13.34	12.90	13.18	+0.38%	85,056,352
2026-07-01	12.38	13.39	12.28	13.13	+6.57%	103,179,742
2026-06-30	12.45	12.66	12.25	12.32	-1.99%	63,812,367
2026-06-29	12.17	12.91	11.95	12.57	+3.37%	105,035,797
2026-06-26	11.92	12.50	11.76	12.16	+3.75%	98,201,852
2026-06-25	11.68	11.83	11.54	11.72	-0.59%	46,350,984
2026-06-24	12.26	12.27	11.74	11.79	-4.53%	55,994,629
2026-06-23	12.52	12.83	12.31	12.35	-1.12%	49,501,887
2026-06-22	12.30	12.54	12.17	12.49	+1.05%	46,185,586
2026-06-18	12.75	12.75	12.35	12.36	-2.60%	44,172,008
2026-06-17	12.86	12.95	12.62	12.69	-1.63%	41,990,159
2026-06-16	13.00	13.07	12.76	12.90	-1.38%	39,440,814
2026-06-15	12.94	13.27	12.90	13.08	+1.16%	53,277,023
2026-06-12	12.80	13.04	12.65	12.93	+0.54%	57,099,502
2026-06-11	12.78	12.93	12.65	12.86	+0.23%	37,611,243
2026-06-10	12.59	12.94	12.58	12.83	+1.42%	43,229,353
2026-06-09	12.77	12.79	12.55	12.65	-0.32%	42,604,468
2026-06-08	12.87	13.19	12.56	12.69	-1.55%	49,295,119
2026-06-05	12.92	13.03	12.75	12.89	+0.55%	35,486,897
2026-06-04	13.14	13.29	12.82	12.82	-2.21%	47,998,178
2026-06-03	13.25	13.26	12.98	13.11	-0.83%	44,005,740
2026-06-02	13.60	13.70	13.15	13.22	-3.01%	56,081,856
2026-06-01	13.55	13.75	13.20	13.63	-0.37%	65,843,538
2026-05-29	13.39	13.83	13.23	13.68	+2.55%	63,014,611
2026-05-28	13.56	13.61	13.19	13.34	-2.06%	55,715,178
2026-05-27	13.90	13.96	13.57	13.62	-1.87%	45,160,860
2026-05-26	13.80	14.02	13.71	13.88	-0.36%	33,803,582
2026-05-25	13.76	13.97	13.57	13.93	+1.09%	49,673,567
2026-05-22	14.35	14.41	13.60	13.78	-3.50%	91,213,418
2026-05-21	14.39	14.59	14.25	14.28	-0.76%	41,645,499
2026-05-20	14.52	14.60	14.35	14.39	-1.30%	31,488,584
2026-05-19	14.70	14.82	14.30	14.58	-0.95%	57,136,856
2026-05-18	14.92	15.05	14.45	14.72	-2.39%	75,807,031
2026-05-15	15.08	15.27	14.76	15.08	+0.00%	51,582,438
2026-05-14	15.10	15.35	14.99	15.08	+0.00%	69,087,865
2026-05-13	15.40	15.45	14.99	15.08	-2.08%	78,107,101
2026-05-12	16.08	16.11	15.32	15.40	-4.23%	86,185,032
2026-05-11	16.08	16.31	15.86	16.08	+0.12%	51,180,785
2026-05-08	16.27	16.44	16.03	16.06	-1.29%	31,523,190
2026-05-07	16.52	16.64	16.12	16.27	-2.05%	43,126,003
2026-05-06	16.44	16.63	16.25	16.61	+1.03%	52,935,685
2026-04-30	16.01	16.64	15.93	16.44	+1.99%	62,800,093
2026-04-29	15.75	16.43	15.70	16.12	+2.48%	64,475,963
2026-04-28	15.60	15.76	15.48	15.73	+0.45%	41,841,011
2026-04-27	15.65	15.73	15.46	15.66	-0.57%	43,062,464
2026-04-24	16.01	16.06	15.68	15.75	-1.69%	46,319,216
2026-04-23	16.64	16.69	16.02	16.02	-3.96%	64,646,305
2026-04-22	16.41	16.95	16.37	16.68	+0.72%	64,891,122
2026-04-21	16.67	16.92	16.47	16.56	-0.78%	38,067,477
2026-04-20	17.00	17.08	16.60	16.69	-0.83%	34,126,564
2026-04-17	17.08	17.10	16.76	16.83	-1.98%	37,587,640
2026-04-16	17.25	17.25	16.90	17.17	-0.12%	47,149,100
2026-04-15	17.09	17.29	16.87	17.19	-0.23%	65,334,576
2026-04-14	16.77	17.40	16.67	17.23	+2.50%	79,878,865
2026-04-13	16.50	17.04	16.40	16.81	+1.88%	51,078,484
2026-04-10	16.59	16.70	16.43	16.50	-0.54%	31,570,358
2026-04-09	16.75	16.80	16.50	16.59	-1.48%	24,165,515
2026-04-08	16.46	16.86	16.28	16.84	+2.31%	43,615,817
2026-04-07	16.35	16.85	15.93	16.46	+0.92%	39,205,423
2026-04-03	16.65	16.71	16.26	16.31	-2.97%	35,782,760
2026-04-02	16.44	17.20	16.38	16.81	+2.31%	57,272,541
2026-04-01	16.75	16.79	16.23	16.43	-1.14%	47,493,358
2026-03-31	16.84	17.02	16.61	16.62	-1.25%	39,107,655
2026-03-30	16.82	17.17	16.68	16.83	-0.47%	42,758,192
2026-03-27	16.62	17.15	16.62	16.91	+1.38%	35,553,333
2026-03-26	16.86	16.98	16.63	16.68	-1.01%	30,572,536
2026-03-25	16.79	17.05	16.52	16.85	+0.18%	36,620,224
2026-03-24	16.84	16.94	16.43	16.82	+0.30%	62,168,157
2026-03-23	17.07	17.07	16.46	16.77	-2.61%	83,924,521
2026-03-20	17.14	17.48	17.11	17.22	+0.47%	52,836,155
2026-03-19	17.36	17.42	17.07	17.14	-1.10%	45,235,715
2026-03-18	17.42	17.51	17.25	17.33	-0.52%	37,225,879
2026-03-17	17.46	17.88	17.40	17.42	-0.74%	50,659,285
2026-03-16	17.48	17.77	17.45	17.55	+0.69%	49,343,023
2026-03-13	17.52	17.70	17.39	17.43	-0.63%	53,416,053
2026-03-12	17.25	17.65	16.93	17.54	+2.27%	88,673,692
2026-03-11	16.89	17.26	16.78	17.15	+1.24%	47,552,602
2026-03-10	16.92	17.19	16.80	16.94	-0.59%	50,748,227
2026-03-09	16.78	17.43	16.76	17.04	+1.55%	128,661,105
2026-03-06	16.00	16.96	15.99	16.78	+4.35%	109,190,733
2026-03-05	16.30	16.30	15.94	16.08	-1.29%	48,667,927
2026-03-04	16.05	16.36	15.96	16.29	+1.18%	84,805,228
2026-03-03	15.88	16.29	15.83	16.10	+1.26%	71,956,925
2026-03-02	15.84	16.32	15.84	15.90	-0.50%	65,133,980
2026-02-27	15.63	16.03	15.62	15.98	+2.24%	72,926,731
2026-02-26	15.80	15.91	15.62	15.63	+0.97%	52,418,145
2026-02-25	15.38	15.53	15.33	15.48	+0.91%	33,153,907
2026-02-24	15.44	15.48	15.33	15.34	-0.39%	24,552,368
2026-02-13	15.57	15.67	15.39	15.40	-0.90%	33,087,734
2026-02-12	15.70	15.77	15.48	15.54	-1.46%	34,979,068
2026-02-11	15.78	15.83	15.65	15.77	-0.13%	30,460,066
2026-02-10	15.88	15.95	15.75	15.79	-0.57%	23,724,598
2026-02-09	15.80	15.97	15.76	15.88	+0.38%	33,542,242
2026-02-06	15.85	16.02	15.81	15.82	-0.82%	33,924,920
2026-02-05	15.97	16.20	15.89	15.95	-0.44%	47,617,548
2026-02-04	15.79	16.04	15.65	16.02	+1.78%	67,410,823
2026-02-03	15.51	15.76	15.45	15.74	+1.68%	45,491,335
2026-02-02	15.53	15.80	15.31	15.48	-0.77%	55,999,246
2026-01-30	15.50	15.92	15.46	15.60	+0.32%	88,118,630
2026-01-29	15.31	15.60	15.24	15.55	+1.97%	62,781,254
2026-01-28	15.30	15.44	15.14	15.25	-0.52%	71,313,891
2026-01-27	15.72	15.74	15.32	15.33	-2.67%	62,805,420
2026-01-26	15.64	15.84	15.42	15.75	+0.70%	74,073,124
2026-01-23	15.70	15.75	15.61	15.64	-0.38%	47,795,256
2026-01-22	15.65	15.77	15.60	15.70	+0.45%	45,124,831
2026-01-21	15.83	15.85	15.58	15.63	-1.01%	51,189,063
2026-01-20	16.08	16.09	15.77	15.79	-1.80%	59,860,858
2026-01-19	16.00	16.13	15.90	16.08	+0.69%	49,984,618
2026-01-16	16.71	16.74	15.88	15.97	-4.60%	113,638,814
2026-01-15	16.88	17.00	16.66	16.74	-0.89%	48,336,175
2026-01-14	16.80	16.98	16.74	16.89	+0.48%	48,105,810
2026-01-13	17.03	17.09	16.75	16.81	-1.41%	53,133,065
2026-01-12	16.98	17.15	16.81	17.05	+0.41%	44,611,056
2026-01-09	16.93	17.14	16.90	16.98	+0.12%	36,543,292
2026-01-08	16.91	17.03	16.81	16.96	+0.30%	26,139,727
2026-01-07	17.06	17.15	16.88	16.91	-1.11%	35,136,961
2026-01-06	16.92	17.12	16.82	17.10	+1.30%	46,080,977
2026-01-05	16.82	16.93	16.70	16.88	+0.00%	26,826,572
2025-12-31	17.07	17.11	16.75	16.88	-1.40%	32,254,393
2025-12-30	16.91	17.27	16.89	17.12	+1.18%	43,416,803
2025-12-29	16.72	17.16	16.70	16.92	+1.14%	42,896,789
2025-12-26	16.65	16.76	16.57	16.73	+0.48%	28,925,527
2025-12-25	16.63	16.70	16.60	16.65	+0.12%	22,930,939
2025-12-24	16.76	16.81	16.50	16.63	-1.01%	33,498,732
2025-12-23	17.01	17.05	16.76	16.80	-1.35%	22,606,847
2025-12-22	17.05	17.09	16.88	17.03	-0.12%	24,119,862
2025-12-19	16.99	17.15	16.96	17.05	+0.12%	19,785,675
2025-12-18	16.90	17.22	16.88	17.03	-0.06%	22,811,915
2025-12-17	17.21	17.25	16.77	17.04	+0.24%	37,659,209
2025-12-16	16.91	17.10	16.81	17.00	+0.41%	23,331,313
2025-12-15	16.98	17.17	16.86	16.93	+0.24%	24,921,906
2025-12-12	16.75	16.98	16.66	16.89	+1.26%	30,912,511
2025-12-11	16.86	16.90	16.63	16.68	-1.07%	22,750,436
2025-12-10	16.64	16.90	16.55	16.86	+1.20%	29,887,007
2025-12-09	17.09	17.17	16.66	16.66	-2.46%	41,452,900
2025-12-08	17.15	17.18	16.98	17.08	-0.52%	28,225,606
2025-12-05	17.08	17.18	17.01	17.17	+0.41%	19,657,101
2025-12-04	17.16	17.20	17.04	17.10	-0.12%	17,808,202
2025-12-03	17.20	17.26	17.06	17.12	-0.47%	25,943,307
2025-12-02	17.50	17.57	17.13	17.20	-1.94%	43,732,749
2025-12-01	17.96	18.05	17.52	17.54	-2.99%	56,966,578
2025-11-28	17.78	18.10	17.70	18.08	+1.80%	31,709,259
2025-11-27	17.78	17.99	17.70	17.76	-0.11%	23,950,097
2025-11-26	17.75	18.03	17.71	17.78	-0.22%	30,582,913
2025-11-25	17.65	17.97	17.47	17.82	+0.62%	41,637,388
2025-11-24	17.47	17.88	17.47	17.71	+2.02%	50,106,301
2025-11-21	17.51	17.62	17.30	17.36	-0.34%	37,303,306
2025-11-20	17.53	17.60	17.42	17.42	-0.63%	20,507,608
2025-11-19	17.66	17.72	17.35	17.53	-0.68%	34,638,429
2025-11-18	17.72	17.79	17.64	17.65	-0.51%	24,937,523
2025-11-17	18.01	18.05	17.63	17.74	-1.77%	48,941,011
2025-11-14	18.36	18.50	18.06	18.06	-1.63%	35,409,373
2025-11-13	18.29	18.41	18.15	18.36	+0.49%	31,279,635
2025-11-12	18.44	18.57	18.21	18.27	-0.92%	34,278,308
2025-11-11	18.23	18.54	18.07	18.44	+0.77%	53,258,152
2025-11-10	17.90	18.33	17.77	18.30	+2.06%	59,970,747
2025-11-07	18.05	18.26	17.93	17.93	-0.55%	37,459,938
2025-11-06	18.05	18.29	17.95	18.03	-0.39%	33,358,364
2025-11-05	17.90	18.14	17.82	18.10	+1.06%	28,295,570
2025-11-04	18.19	18.20	17.84	17.91	-1.54%	34,719,448
2025-11-03	18.00	18.35	17.88	18.19	+0.22%	51,047,759
2025-10-31	18.04	18.32	18.04	18.15	+0.55%	35,341,975
2025-10-30	18.27	18.34	18.02	18.05	-1.26%	34,234,538
2025-10-29	18.23	18.37	18.13	18.28	+0.27%	38,369,670
2025-10-28	18.44	18.46	18.20	18.23	-1.35%	34,511,658
2025-10-27	18.03	18.60	17.96	18.48	+2.67%	69,106,185
2025-10-24	18.11	18.26	17.91	18.00	-0.66%	41,568,899
2025-10-23	18.09	18.28	18.01	18.12	+0.17%	32,888,756
2025-10-22	18.28	18.55	18.08	18.09	-1.15%	41,052,390
2025-10-21	18.41	18.54	18.29	18.30	-0.54%	36,013,803
2025-10-20	18.55	18.78	18.38	18.40	-0.97%	34,390,101
2025-10-17	18.67	18.90	18.52	18.58	-0.27%	33,826,868
2025-10-16	18.84	19.30	18.61	18.63	-0.80%	49,896,839
2025-10-15	18.93	19.12	18.71	18.78	-0.74%	37,339,592
2025-10-14	18.88	19.25	18.82	18.92	+0.32%	56,551,770
2025-10-13	18.67	19.19	18.58	18.86	+0.11%	60,918,826
2025-10-10	18.78	18.98	18.53	18.84	+0.21%	57,261,052
2025-10-09	18.44	18.86	18.22	18.80	+1.02%	68,204,240
2025-09-30	18.70	18.80	18.42	18.61	-0.59%	43,971,012
2025-09-29	18.81	18.84	18.50	18.72	-0.79%	42,888,721

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+4.39%）。最弱月份：5月（-10.08%）。基於2年每日數據（2025–2026）。

1月-4.01%
2月+2.05%
3月+3.31%
4月+0.48%
5月-10.08%
6月-4.83%
7月+4.39%
8月+3.73%
9月+4.02%
10月-3.46%
11月-0.60%
12月-3.76%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Guangdong Wens Foodstuff Group Co Ltd（300498.SHE）最新收盤價是多少？

2026-10-16 收於 15.25，來自Closelook數據湖的每日價格紀錄。

300498.SHE 的52週最高價和最低價是多少？

過去52週最高 19.30、最低 11.54（截至 2026-10-16）。

Guangdong Wens Foodstuff Group Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，300498.SHE 最強的日曆月份是7月（平均 +4.39%），最弱的是5月（平均 -10.08%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。