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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.99 | 16.08 | 15.84 | 16.06 | +0.86% | 3.89 | 0.46% |
| 2025-05-23 | 16.04 | 16.17 | 15.89 | 15.92 | -0.91% | 3.45 | 0.40% |
| 2025-05-22 | 16.04 | 16.09 | 15.96 | 16.07 | +0.12% | 2.94 | 0.34% |
| 2025-05-21 | 16.16 | 16.20 | 16.04 | 16.05 | -0.72% | 3.40 | 0.39% |
| 2025-05-20 | 16.03 | 16.18 | 15.97 | 16.17 | +0.91% | 4.02 | 0.46% |
| 2025-05-19 | 16.01 | 16.08 | 15.93 | 16.02 | +0.06% | 2.85 | 0.33% |
| 2025-05-16 | 16.15 | 16.17 | 15.95 | 16.01 | -1.02% | 4.63 | 0.54% |
| 2025-05-15 | 16.27 | 16.30 | 16.17 | 16.17 | -0.66% | 3.78 | 0.43% |
| 2025-05-14 | 16.17 | 16.30 | 16.09 | 16.28 | +0.60% | 5.11 | 0.58% |
| 2025-05-13 | 16.18 | 16.21 | 16.11 | 16.18 | +0.12% | 4.75 | 0.55% |
| 2025-05-12 | 16.31 | 16.37 | 16.13 | 16.17 | -0.95% | 6.01 | 0.69% |
| 2025-05-09 | 16.47 | 16.51 | 16.30 | 16.32 | -0.89% | 4.46 | 0.51% |
| 2025-05-08 | 16.51 | 16.52 | 16.42 | 16.47 | -0.41% | 4.59 | 0.52% |
| 2025-05-07 | 16.65 | 16.70 | 16.50 | 16.53 | -0.35% | 5.01 | 0.56% |
| 2025-05-06 | 16.47 | 16.61 | 16.41 | 16.59 | +0.83% | 5.76 | 0.65% |