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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.71 | 16.74 | 15.88 | 15.97 | -4.60% | 18.43 | 1.91% |
| 2026-01-15 | 16.88 | 17.00 | 16.66 | 16.74 | -0.89% | 8.12 | 0.81% |
| 2026-01-14 | 16.80 | 16.98 | 16.74 | 16.89 | +0.48% | 8.11 | 0.81% |
| 2026-01-13 | 17.03 | 17.09 | 16.75 | 16.81 | -1.41% | 8.99 | 0.89% |
| 2026-01-12 | 16.98 | 17.15 | 16.81 | 17.05 | +0.41% | 7.57 | 0.75% |
| 2026-01-09 | 16.93 | 17.14 | 16.90 | 16.98 | +0.12% | 6.22 | 0.61% |
| 2026-01-08 | 16.91 | 17.03 | 16.81 | 16.96 | +0.30% | 4.43 | 0.44% |
| 2026-01-07 | 17.06 | 17.15 | 16.88 | 16.91 | -1.11% | 5.96 | 0.59% |
| 2026-01-06 | 16.92 | 17.12 | 16.82 | 17.10 | +1.30% | 7.83 | 0.77% |
| 2026-01-05 | 16.82 | 16.93 | 16.70 | 16.88 | 0.00% | 4.52 | 0.45% |
| 2025-12-31 | 17.07 | 17.11 | 16.75 | 16.88 | -1.40% | 5.45 | 0.54% |
| 2025-12-30 | 16.91 | 17.27 | 16.89 | 17.12 | +1.18% | 7.42 | 0.73% |
| 2025-12-29 | 16.72 | 17.16 | 16.70 | 16.92 | +1.14% | 7.28 | 0.72% |
| 2025-12-26 | 16.65 | 16.76 | 16.57 | 16.73 | +0.48% | 4.82 | 0.49% |
| 2025-12-25 | 16.63 | 16.70 | 16.60 | 16.65 | +0.12% | 3.82 | 0.38% |
| 2025-12-24 | 16.76 | 16.81 | 16.50 | 16.63 | -1.01% | 5.57 | 0.56% |
| 2025-12-23 | 17.01 | 17.05 | 16.76 | 16.80 | -1.35% | 3.82 | 0.38% |
| 2025-12-22 | 17.05 | 17.09 | 16.88 | 17.03 | -0.12% | 4.09 | 0.40% |
| 2025-12-19 | 16.99 | 17.15 | 16.96 | 17.05 | +0.12% | 3.38 | 0.33% |
| 2025-12-18 | 16.90 | 17.22 | 16.88 | 17.03 | -0.06% | 3.90 | 0.38% |