温氏股份 sz.300498
13.78
-3.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.35 | 14.41 | 13.60 | 13.78 | -3.50% | 12.64 | 1.53% |
| 2026-05-21 | 14.39 | 14.59 | 14.25 | 14.28 | -0.76% | 6.01 | 0.70% |
| 2026-05-20 | 14.52 | 14.60 | 14.35 | 14.39 | -1.30% | 4.54 | 0.53% |
| 2026-05-19 | 14.70 | 14.82 | 14.30 | 14.58 | -0.95% | 8.27 | 0.96% |
| 2026-05-18 | 14.92 | 15.05 | 14.45 | 14.72 | -2.39% | 11.13 | 1.27% |
| 2026-05-15 | 15.08 | 15.27 | 14.76 | 15.08 | 0.00% | 7.76 | 0.87% |
| 2026-05-14 | 15.10 | 15.35 | 14.99 | 15.08 | 0.00% | 10.47 | 1.16% |
| 2026-05-13 | 15.40 | 15.45 | 14.99 | 15.08 | -2.08% | 11.86 | 1.31% |
| 2026-05-12 | 16.08 | 16.11 | 15.32 | 15.40 | -4.23% | 13.44 | 1.45% |
| 2026-05-11 | 16.08 | 16.31 | 15.86 | 16.08 | +0.12% | 8.26 | 0.86% |
| 2026-05-08 | 16.27 | 16.44 | 16.03 | 16.06 | -1.29% | 5.09 | 0.53% |
| 2026-05-07 | 16.52 | 16.64 | 16.12 | 16.27 | -2.05% | 7.05 | 0.72% |
| 2026-05-06 | 16.44 | 16.63 | 16.25 | 16.61 | +1.03% | 8.71 | 0.89% |
| 2026-04-30 | 16.01 | 16.64 | 15.93 | 16.44 | +1.99% | 10.31 | 1.06% |
| 2026-04-29 | 15.75 | 16.43 | 15.70 | 16.12 | +2.48% | 10.38 | 1.08% |
| 2026-04-28 | 15.60 | 15.76 | 15.48 | 15.73 | +0.45% | 6.54 | 0.70% |
| 2026-04-27 | 15.65 | 15.73 | 15.46 | 15.66 | -0.57% | 6.70 | 0.72% |
| 2026-04-24 | 16.01 | 16.06 | 15.68 | 15.75 | -1.69% | 7.33 | 0.78% |
| 2026-04-23 | 16.64 | 16.69 | 16.02 | 16.02 | -3.96% | 10.48 | 1.09% |
| 2026-04-22 | 16.41 | 16.95 | 16.37 | 16.68 | +0.72% | 10.85 | 1.09% |