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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.98 | 18.24 | 17.78 | 17.79 | -1.15% | 7.50 | 0.69% |
| 2025-10-21 | 18.11 | 18.23 | 17.99 | 18.00 | -0.54% | 6.62 | 0.60% |
| 2025-10-20 | 18.24 | 18.47 | 18.08 | 18.10 | -0.97% | 6.38 | 0.58% |
| 2025-10-17 | 18.36 | 18.59 | 18.21 | 18.27 | -0.27% | 6.32 | 0.57% |
| 2025-10-16 | 18.53 | 18.98 | 18.30 | 18.32 | -0.80% | 9.43 | 0.84% |
| 2025-10-15 | 18.62 | 18.80 | 18.40 | 18.47 | -0.74% | 7.05 | 0.63% |
| 2025-10-14 | 18.57 | 18.93 | 18.51 | 18.61 | +0.32% | 10.75 | 0.95% |
| 2025-10-13 | 18.36 | 18.87 | 18.27 | 18.55 | +0.11% | 11.47 | 1.02% |
| 2025-10-10 | 18.47 | 18.67 | 18.22 | 18.53 | +0.21% | 10.76 | 0.96% |
| 2025-10-09 | 18.14 | 18.55 | 17.92 | 18.49 | +1.02% | 12.64 | 1.14% |
| 2025-09-30 | 18.39 | 18.49 | 18.12 | 18.30 | -0.59% | 8.17 | 0.74% |
| 2025-09-29 | 18.50 | 18.53 | 18.19 | 18.41 | -0.79% | 7.99 | 0.72% |
| 2025-09-26 | 18.49 | 18.81 | 18.41 | 18.56 | +0.75% | 8.97 | 0.79% |
| 2025-09-25 | 18.75 | 18.93 | 18.21 | 18.42 | -1.32% | 9.27 | 0.83% |
| 2025-09-24 | 18.57 | 18.76 | 18.42 | 18.67 | -0.05% | 6.61 | 0.59% |
| 2025-09-23 | 18.65 | 18.99 | 18.44 | 18.68 | +0.05% | 8.58 | 0.76% |
| 2025-09-22 | 18.80 | 18.85 | 18.42 | 18.67 | -0.78% | 7.08 | 0.63% |
| 2025-09-19 | 18.74 | 18.96 | 18.60 | 18.81 | +0.26% | 8.06 | 0.71% |
| 2025-09-18 | 19.33 | 19.41 | 18.58 | 18.76 | -2.95% | 11.53 | 1.01% |
| 2025-09-17 | 19.32 | 19.50 | 18.95 | 19.34 | 0.00% | 11.24 | 0.96% |