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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.53 | 18.32 | 17.50 | 18.27 | +3.80% | 20.28 | 1.86% |
| 2025-07-21 | 16.89 | 17.62 | 16.84 | 17.60 | +4.31% | 15.96 | 1.52% |
| 2025-07-18 | 16.79 | 16.96 | 16.75 | 16.88 | +0.53% | 3.97 | 0.39% |
| 2025-07-17 | 16.85 | 16.99 | 16.74 | 16.79 | -0.35% | 4.58 | 0.45% |
| 2025-07-16 | 16.74 | 16.93 | 16.68 | 16.85 | +0.59% | 5.23 | 0.51% |
| 2025-07-15 | 17.19 | 17.23 | 16.69 | 16.75 | -2.69% | 8.58 | 0.84% |
| 2025-07-14 | 17.14 | 17.28 | 17.06 | 17.21 | 0.00% | 4.62 | 0.44% |
| 2025-07-11 | 17.11 | 17.44 | 17.11 | 17.21 | +0.57% | 6.91 | 0.66% |
| 2025-07-10 | 17.41 | 17.42 | 16.99 | 17.11 | -0.57% | 8.26 | 0.80% |
| 2025-07-09 | 16.88 | 17.39 | 16.88 | 17.21 | +1.92% | 11.96 | 1.14% |
| 2025-07-08 | 16.88 | 16.98 | 16.73 | 16.89 | -0.06% | 5.87 | 0.57% |
| 2025-07-07 | 17.03 | 17.05 | 16.89 | 16.90 | -1.21% | 4.16 | 0.40% |
| 2025-07-04 | 17.05 | 17.14 | 16.96 | 17.10 | -0.06% | 4.94 | 0.48% |
| 2025-07-03 | 17.00 | 17.29 | 16.94 | 17.11 | +1.10% | 8.99 | 0.87% |
| 2025-07-02 | 16.87 | 17.07 | 16.79 | 16.93 | +0.88% | 6.43 | 0.63% |
| 2025-07-01 | 16.81 | 16.88 | 16.73 | 16.78 | -0.12% | 3.81 | 0.37% |
| 2025-06-30 | 16.77 | 16.85 | 16.64 | 16.80 | +0.29% | 4.74 | 0.53% |
| 2025-06-27 | 16.90 | 16.95 | 16.75 | 16.75 | -1.05% | 4.49 | 0.50% |
| 2025-06-26 | 16.82 | 17.00 | 16.74 | 16.93 | +0.53% | 6.10 | 0.68% |
| 2025-06-25 | 16.71 | 16.87 | 16.62 | 16.84 | +0.71% | 5.55 | 0.62% |