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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.68 | 16.86 | 16.65 | 16.72 | +0.47% | 5.30 | 0.59% |
| 2025-06-23 | 16.80 | 16.81 | 16.50 | 16.64 | -0.47% | 5.42 | 0.61% |
| 2025-06-20 | 16.79 | 16.89 | 16.70 | 16.72 | -0.29% | 3.72 | 0.42% |
| 2025-06-19 | 16.88 | 17.00 | 16.72 | 16.77 | -0.64% | 4.74 | 0.53% |
| 2025-06-18 | 17.02 | 17.09 | 16.86 | 16.88 | -0.87% | 4.16 | 0.46% |
| 2025-06-17 | 17.03 | 17.16 | 16.95 | 17.02 | 0.00% | 5.11 | 0.56% |
| 2025-06-16 | 17.26 | 17.33 | 16.96 | 17.02 | -1.98% | 6.75 | 0.74% |
| 2025-06-13 | 17.53 | 17.58 | 17.21 | 17.37 | -0.90% | 8.06 | 0.88% |
| 2025-06-12 | 17.85 | 17.88 | 17.41 | 17.53 | -1.87% | 7.01 | 0.75% |
| 2025-06-11 | 17.11 | 17.98 | 17.10 | 17.86 | +4.37% | 20.36 | 2.16% |
| 2025-06-10 | 17.19 | 17.39 | 16.97 | 17.11 | -0.46% | 8.56 | 0.94% |
| 2025-06-09 | 16.51 | 17.31 | 16.48 | 17.19 | +4.05% | 16.63 | 1.83% |
| 2025-06-06 | 16.44 | 16.66 | 16.35 | 16.52 | +0.96% | 3.83 | 0.44% |
| 2025-06-05 | 16.71 | 16.75 | 16.35 | 16.36 | -2.29% | 5.88 | 0.67% |
| 2025-06-04 | 16.78 | 16.81 | 16.64 | 16.75 | -0.35% | 5.59 | 0.63% |
| 2025-06-03 | 16.41 | 16.86 | 16.37 | 16.81 | +2.64% | 12.02 | 1.35% |
| 2025-05-30 | 16.12 | 16.59 | 16.12 | 16.37 | +1.59% | 12.53 | 1.43% |
| 2025-05-29 | 15.88 | 16.18 | 15.87 | 16.12 | +1.36% | 4.03 | 0.47% |
| 2025-05-28 | 15.95 | 16.01 | 15.88 | 15.90 | -0.49% | 2.32 | 0.27% |
| 2025-05-27 | 16.02 | 16.14 | 15.95 | 15.98 | -0.49% | 3.40 | 0.40% |