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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.07 | 17.07 | 16.46 | 16.77 | -2.61% | 14.07 | 1.41% |
| 2026-03-20 | 17.14 | 17.48 | 17.11 | 17.22 | +0.47% | 9.13 | 0.89% |
| 2026-03-19 | 17.36 | 17.42 | 17.07 | 17.14 | -1.10% | 7.78 | 0.76% |
| 2026-03-18 | 17.42 | 17.51 | 17.25 | 17.33 | -0.52% | 6.46 | 0.63% |
| 2026-03-17 | 17.46 | 17.88 | 17.40 | 17.42 | -0.74% | 8.93 | 0.85% |
| 2026-03-16 | 17.48 | 17.77 | 17.45 | 17.55 | +0.69% | 8.67 | 0.83% |
| 2026-03-13 | 17.60 | 17.70 | 17.39 | 17.43 | -0.63% | 9.37 | 0.90% |
| 2026-03-12 | 17.25 | 17.65 | 16.93 | 17.54 | +2.27% | 15.41 | 1.49% |
| 2026-03-11 | 16.89 | 17.26 | 16.78 | 17.15 | +1.24% | 8.10 | 0.80% |
| 2026-03-10 | 16.92 | 17.19 | 16.80 | 16.94 | -0.59% | 8.63 | 0.85% |
| 2026-03-09 | 16.78 | 17.43 | 16.76 | 17.04 | +1.55% | 22.09 | 2.16% |
| 2026-03-06 | 16.00 | 16.96 | 15.99 | 16.78 | +4.35% | 18.13 | 1.83% |
| 2026-03-05 | 16.30 | 16.30 | 15.94 | 16.08 | -1.29% | 7.83 | 0.82% |
| 2026-03-04 | 16.05 | 16.36 | 15.96 | 16.29 | +1.18% | 13.78 | 1.42% |
| 2026-03-03 | 15.88 | 16.29 | 15.83 | 16.10 | +1.26% | 11.60 | 1.21% |
| 2026-03-02 | 15.84 | 16.32 | 15.84 | 15.90 | -0.50% | 10.45 | 1.09% |
| 2026-02-27 | 15.63 | 16.03 | 15.62 | 15.98 | +2.24% | 11.61 | 1.23% |
| 2026-02-26 | 15.80 | 15.91 | 15.62 | 15.63 | +0.97% | 8.25 | 0.88% |
| 2026-02-25 | 15.38 | 15.53 | 15.33 | 15.48 | +0.91% | 5.12 | 0.56% |
| 2026-02-24 | 15.44 | 15.48 | 15.33 | 15.34 | -0.39% | 3.77 | 0.41% |