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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.66 | 17.72 | 17.35 | 17.53 | -0.68% | 6.07 | 0.58% |
| 2025-11-18 | 17.72 | 17.79 | 17.64 | 17.65 | -0.51% | 4.41 | 0.42% |
| 2025-11-17 | 18.01 | 18.05 | 17.63 | 17.74 | -1.77% | 8.70 | 0.82% |
| 2025-11-14 | 18.36 | 18.50 | 18.06 | 18.06 | -1.63% | 6.45 | 0.59% |
| 2025-11-13 | 18.29 | 18.41 | 18.15 | 18.36 | +0.49% | 5.71 | 0.52% |
| 2025-11-12 | 18.44 | 18.57 | 18.21 | 18.27 | -0.92% | 6.29 | 0.57% |
| 2025-11-11 | 18.23 | 18.54 | 18.07 | 18.44 | +0.77% | 9.76 | 0.89% |
| 2025-11-10 | 17.90 | 18.33 | 17.77 | 18.30 | +2.06% | 10.87 | 1.01% |
| 2025-11-07 | 18.05 | 18.26 | 17.93 | 17.93 | -0.55% | 6.77 | 0.63% |
| 2025-11-06 | 18.05 | 18.29 | 17.95 | 18.03 | -0.39% | 6.03 | 0.56% |
| 2025-11-05 | 17.90 | 18.14 | 17.82 | 18.10 | +1.06% | 5.11 | 0.47% |
| 2025-11-04 | 18.19 | 18.20 | 17.84 | 17.91 | -1.54% | 6.25 | 0.58% |
| 2025-11-03 | 18.00 | 18.35 | 17.88 | 18.19 | +1.90% | 9.26 | 0.86% |
| 2025-10-31 | 17.74 | 18.02 | 17.74 | 17.85 | +0.55% | 6.42 | 0.59% |
| 2025-10-30 | 17.97 | 18.04 | 17.72 | 17.75 | -1.26% | 6.20 | 0.57% |
| 2025-10-29 | 17.93 | 18.07 | 17.83 | 17.98 | +0.27% | 7.00 | 0.64% |
| 2025-10-28 | 18.14 | 18.15 | 17.90 | 17.93 | -1.35% | 6.32 | 0.58% |
| 2025-10-27 | 17.73 | 18.29 | 17.66 | 18.17 | +2.67% | 12.67 | 1.16% |
| 2025-10-24 | 17.81 | 17.96 | 17.61 | 17.70 | -0.66% | 7.50 | 0.70% |
| 2025-10-23 | 17.79 | 17.98 | 17.71 | 17.82 | +0.17% | 5.95 | 0.55% |