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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.57 | 15.67 | 15.39 | 15.40 | -0.90% | 5.13 | 0.56% |
| 2026-02-12 | 15.70 | 15.77 | 15.48 | 15.54 | -1.46% | 5.45 | 0.59% |
| 2026-02-11 | 15.78 | 15.83 | 15.65 | 15.77 | -0.13% | 4.79 | 0.51% |
| 2026-02-10 | 15.88 | 15.95 | 15.75 | 15.79 | -0.57% | 3.75 | 0.40% |
| 2026-02-09 | 15.80 | 15.97 | 15.76 | 15.88 | +0.38% | 5.32 | 0.56% |
| 2026-02-06 | 15.85 | 16.02 | 15.81 | 15.82 | -0.81% | 5.40 | 0.57% |
| 2026-02-05 | 15.97 | 16.20 | 15.89 | 15.95 | -0.44% | 7.63 | 0.80% |
| 2026-02-04 | 15.79 | 16.04 | 15.65 | 16.02 | +1.78% | 10.73 | 1.13% |
| 2026-02-03 | 15.51 | 15.76 | 15.45 | 15.74 | +1.68% | 7.10 | 0.76% |
| 2026-02-02 | 15.53 | 15.80 | 15.31 | 15.48 | -0.77% | 8.74 | 0.94% |
| 2026-01-30 | 15.50 | 15.92 | 15.46 | 15.60 | +0.32% | 13.86 | 1.48% |
| 2026-01-29 | 15.31 | 15.60 | 15.24 | 15.55 | +1.97% | 9.68 | 1.05% |
| 2026-01-28 | 15.30 | 15.44 | 15.14 | 15.25 | -0.52% | 10.89 | 1.20% |
| 2026-01-27 | 15.72 | 15.74 | 15.32 | 15.33 | -2.67% | 9.70 | 1.06% |
| 2026-01-26 | 15.64 | 15.84 | 15.42 | 15.75 | +0.70% | 11.60 | 1.24% |
| 2026-01-23 | 15.70 | 15.75 | 15.61 | 15.64 | -0.38% | 7.49 | 0.80% |
| 2026-01-22 | 15.65 | 15.77 | 15.60 | 15.70 | +0.45% | 7.07 | 0.76% |
| 2026-01-21 | 15.83 | 15.85 | 15.58 | 15.63 | -1.01% | 8.04 | 0.86% |
| 2026-01-20 | 16.08 | 16.09 | 15.77 | 15.79 | -1.80% | 9.52 | 1.01% |
| 2026-01-19 | 16.00 | 16.13 | 15.90 | 16.08 | +0.69% | 8.02 | 0.84% |