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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.67 | 16.92 | 16.47 | 16.56 | -0.78% | 6.32 | 0.64% |
| 2026-04-20 | 17.00 | 17.08 | 16.60 | 16.69 | -0.83% | 5.72 | 0.57% |
| 2026-04-17 | 17.08 | 17.10 | 16.76 | 16.83 | -1.98% | 6.35 | 0.63% |
| 2026-04-16 | 17.25 | 17.25 | 16.90 | 17.17 | -0.12% | 8.07 | 0.79% |
| 2026-04-15 | 17.09 | 17.29 | 16.87 | 17.19 | -0.23% | 11.17 | 1.10% |
| 2026-04-14 | 16.77 | 17.40 | 16.67 | 17.23 | +2.50% | 13.67 | 1.34% |
| 2026-04-13 | 16.50 | 17.04 | 16.40 | 16.81 | +1.88% | 8.59 | 0.86% |
| 2026-04-10 | 16.59 | 16.70 | 16.43 | 16.50 | -0.54% | 5.23 | 0.53% |
| 2026-04-09 | 16.75 | 16.80 | 16.50 | 16.59 | -1.48% | 4.01 | 0.41% |
| 2026-04-08 | 16.46 | 16.86 | 16.28 | 16.84 | +2.31% | 7.26 | 0.73% |
| 2026-04-07 | 16.35 | 16.85 | 15.93 | 16.46 | +0.92% | 6.44 | 0.66% |
| 2026-04-03 | 16.65 | 16.71 | 16.26 | 16.31 | -2.97% | 5.86 | 0.60% |
| 2026-04-02 | 16.44 | 17.20 | 16.38 | 16.81 | +2.31% | 9.68 | 0.96% |
| 2026-04-01 | 16.75 | 16.79 | 16.23 | 16.43 | -1.14% | 7.78 | 0.80% |
| 2026-03-31 | 16.84 | 17.02 | 16.61 | 16.62 | -1.25% | 6.56 | 0.66% |
| 2026-03-30 | 16.82 | 17.17 | 16.68 | 16.83 | -0.47% | 7.23 | 0.72% |
| 2026-03-27 | 16.62 | 17.15 | 16.62 | 16.91 | +1.38% | 6.02 | 0.60% |
| 2026-03-26 | 16.86 | 16.98 | 16.63 | 16.68 | -1.01% | 5.12 | 0.51% |
| 2026-03-25 | 16.79 | 17.05 | 16.52 | 16.85 | +0.18% | 6.16 | 0.62% |
| 2026-03-24 | 16.84 | 16.94 | 16.43 | 16.82 | +0.30% | 10.38 | 1.04% |