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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.21 | 17.25 | 16.77 | 17.04 | +0.24% | 6.39 | 0.63% |
| 2025-12-16 | 16.91 | 17.10 | 16.81 | 17.00 | +0.41% | 3.95 | 0.39% |
| 2025-12-15 | 16.98 | 17.17 | 16.86 | 16.93 | +0.24% | 4.24 | 0.42% |
| 2025-12-12 | 16.75 | 16.98 | 16.66 | 16.89 | +1.26% | 5.22 | 0.52% |
| 2025-12-11 | 16.86 | 16.90 | 16.63 | 16.68 | -1.07% | 3.81 | 0.38% |
| 2025-12-10 | 16.64 | 16.90 | 16.55 | 16.86 | +1.20% | 5.00 | 0.50% |
| 2025-12-09 | 17.09 | 17.17 | 16.66 | 16.66 | -2.46% | 7.00 | 0.70% |
| 2025-12-08 | 17.15 | 17.18 | 16.98 | 17.08 | -0.52% | 4.81 | 0.47% |
| 2025-12-05 | 17.08 | 17.18 | 17.01 | 17.17 | +0.41% | 3.36 | 0.33% |
| 2025-12-04 | 17.16 | 17.20 | 17.04 | 17.10 | -0.12% | 3.05 | 0.30% |
| 2025-12-03 | 17.20 | 17.26 | 17.06 | 17.12 | -0.47% | 4.45 | 0.44% |
| 2025-12-02 | 17.50 | 17.57 | 17.13 | 17.20 | -1.94% | 7.56 | 0.73% |
| 2025-12-01 | 17.96 | 18.05 | 17.52 | 17.54 | -2.99% | 10.08 | 0.96% |
| 2025-11-28 | 17.78 | 18.10 | 17.70 | 18.08 | +1.80% | 5.70 | 0.53% |
| 2025-11-27 | 17.78 | 17.99 | 17.70 | 17.76 | -0.11% | 4.27 | 0.40% |
| 2025-11-26 | 17.75 | 18.03 | 17.71 | 17.78 | -0.22% | 5.45 | 0.51% |
| 2025-11-25 | 17.65 | 17.97 | 17.47 | 17.82 | +0.62% | 7.39 | 0.70% |
| 2025-11-24 | 17.47 | 17.88 | 17.47 | 17.71 | +2.02% | 8.87 | 0.84% |
| 2025-11-21 | 17.51 | 17.62 | 17.30 | 17.36 | -0.34% | 6.50 | 0.63% |
| 2025-11-20 | 17.53 | 17.60 | 17.42 | 17.42 | -0.63% | 3.59 | 0.34% |