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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.55 | 19.88 | 18.99 | 19.34 | -1.99% | 14.11 | 1.21% |
| 2025-09-15 | 19.08 | 19.79 | 19.02 | 19.73 | +2.92% | 20.45 | 1.73% |
| 2025-09-12 | 19.06 | 19.47 | 18.98 | 19.17 | -0.20% | 13.44 | 1.15% |
| 2025-09-11 | 18.42 | 19.67 | 18.41 | 19.21 | +4.10% | 30.69 | 2.61% |
| 2025-09-10 | 18.20 | 18.54 | 18.01 | 18.45 | +0.64% | 12.13 | 1.09% |
| 2025-09-09 | 18.29 | 18.61 | 18.15 | 18.33 | +0.49% | 14.82 | 1.33% |
| 2025-09-08 | 17.79 | 18.46 | 17.78 | 18.24 | +3.34% | 22.35 | 2.02% |
| 2025-09-05 | 17.43 | 17.69 | 17.18 | 17.65 | +1.36% | 9.18 | 0.87% |
| 2025-09-04 | 17.22 | 17.57 | 17.09 | 17.42 | +1.26% | 11.40 | 1.08% |
| 2025-09-03 | 17.53 | 17.77 | 17.14 | 17.20 | -2.02% | 9.42 | 0.90% |
| 2025-09-02 | 17.70 | 17.91 | 17.49 | 17.55 | -0.89% | 10.37 | 0.97% |
| 2025-09-01 | 18.00 | 18.11 | 17.58 | 17.71 | -0.99% | 12.63 | 1.17% |
| 2025-08-29 | 17.55 | 18.05 | 17.55 | 17.89 | +1.56% | 15.94 | 1.47% |
| 2025-08-28 | 17.59 | 17.64 | 17.23 | 17.61 | -1.10% | 17.43 | 1.65% |
| 2025-08-27 | 18.00 | 18.22 | 17.80 | 17.81 | -2.00% | 14.58 | 1.33% |
| 2025-08-26 | 17.60 | 18.37 | 17.51 | 18.17 | +3.07% | 20.61 | 1.88% |
| 2025-08-25 | 17.51 | 17.64 | 17.32 | 17.63 | +1.24% | 13.37 | 1.26% |
| 2025-08-22 | 17.48 | 17.54 | 17.22 | 17.42 | +0.40% | 10.69 | 1.02% |
| 2025-08-21 | 17.38 | 17.68 | 17.25 | 17.35 | +1.32% | 18.49 | 1.75% |
| 2025-08-20 | 16.98 | 17.13 | 16.92 | 17.12 | +0.64% | 8.43 | 0.82% |