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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.07 | 17.15 | 17.01 | 17.01 | -0.29% | 9.72 | 0.94% |
| 2025-08-18 | 17.17 | 17.20 | 17.01 | 17.06 | -0.34% | 13.12 | 1.27% |
| 2025-08-15 | 17.03 | 17.15 | 16.94 | 17.12 | +0.52% | 6.04 | 0.58% |
| 2025-08-14 | 17.27 | 17.29 | 17.03 | 17.03 | -1.37% | 7.45 | 0.72% |
| 2025-08-13 | 17.23 | 17.28 | 17.07 | 17.27 | +0.29% | 6.71 | 0.64% |
| 2025-08-12 | 17.33 | 17.44 | 17.17 | 17.22 | -0.68% | 8.24 | 0.79% |
| 2025-08-11 | 17.52 | 17.56 | 17.23 | 17.34 | -0.40% | 6.83 | 0.65% |
| 2025-08-08 | 17.33 | 17.50 | 17.23 | 17.41 | +0.74% | 6.74 | 0.64% |
| 2025-08-07 | 17.20 | 17.46 | 17.10 | 17.28 | +0.23% | 6.67 | 0.64% |
| 2025-08-06 | 17.23 | 17.28 | 17.04 | 17.24 | 0.00% | 5.72 | 0.55% |
| 2025-08-05 | 17.12 | 17.32 | 17.08 | 17.24 | +0.69% | 5.93 | 0.57% |
| 2025-08-04 | 17.00 | 17.17 | 16.96 | 17.12 | +0.58% | 5.11 | 0.49% |
| 2025-08-01 | 17.03 | 17.22 | 17.01 | 17.02 | 0.00% | 6.39 | 0.62% |
| 2025-07-31 | 17.32 | 17.33 | 17.00 | 17.02 | -1.82% | 9.19 | 0.89% |
| 2025-07-30 | 17.34 | 17.63 | 17.22 | 17.34 | 0.00% | 10.09 | 0.96% |
| 2025-07-29 | 17.74 | 17.75 | 17.19 | 17.34 | -2.06% | 9.97 | 0.95% |
| 2025-07-28 | 17.86 | 17.97 | 17.58 | 17.70 | -0.88% | 7.73 | 0.72% |
| 2025-07-25 | 18.03 | 18.19 | 17.80 | 17.86 | -0.60% | 6.11 | 0.56% |
| 2025-07-24 | 18.03 | 18.08 | 17.65 | 17.97 | -0.71% | 9.16 | 0.85% |
| 2025-07-23 | 18.49 | 18.72 | 18.03 | 18.10 | -0.97% | 14.48 | 1.31% |