南侨食品 sh.605339
17.14
+1.06%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.96 | 17.15 | 16.83 | 17.14 | +1.06% | 0.32 | 0.45% |
| 2026-05-22 | 16.88 | 16.99 | 16.50 | 16.96 | +1.50% | 0.34 | 0.48% |
| 2026-05-21 | 17.16 | 17.18 | 16.57 | 16.71 | -1.01% | 0.55 | 0.77% |
| 2026-05-20 | 16.61 | 16.95 | 16.61 | 16.88 | +0.90% | 0.47 | 0.66% |
| 2026-05-19 | 16.47 | 16.79 | 16.40 | 16.73 | +1.21% | 0.34 | 0.49% |
| 2026-05-18 | 16.33 | 16.64 | 16.33 | 16.53 | 0.00% | 0.45 | 0.64% |
| 2026-05-15 | 16.35 | 16.59 | 16.09 | 16.53 | +1.10% | 0.29 | 0.42% |
| 2026-05-14 | 16.49 | 16.55 | 16.28 | 16.35 | -0.91% | 0.26 | 0.38% |
| 2026-05-13 | 16.40 | 16.58 | 16.22 | 16.50 | +0.86% | 0.34 | 0.48% |
| 2026-05-12 | 16.35 | 16.66 | 16.12 | 16.36 | -0.24% | 0.40 | 0.58% |
| 2026-05-11 | 16.11 | 16.49 | 16.02 | 16.40 | +2.18% | 0.39 | 0.57% |
| 2026-05-08 | 15.92 | 16.10 | 15.74 | 16.05 | +0.63% | 0.24 | 0.36% |
| 2026-05-07 | 16.22 | 16.29 | 15.92 | 15.95 | -1.42% | 0.20 | 0.29% |
| 2026-05-06 | 16.07 | 16.25 | 15.97 | 16.18 | +0.50% | 0.24 | 0.35% |
| 2026-04-30 | 15.84 | 16.12 | 15.77 | 16.10 | +1.71% | 0.22 | 0.32% |
| 2026-04-29 | 15.59 | 15.90 | 15.59 | 15.83 | +0.96% | 0.18 | 0.28% |
| 2026-04-28 | 15.80 | 16.02 | 15.55 | 15.68 | -2.18% | 0.25 | 0.38% |
| 2026-04-27 | 15.82 | 16.06 | 15.53 | 16.03 | +1.26% | 0.26 | 0.39% |
| 2026-04-24 | 15.74 | 15.90 | 15.53 | 15.83 | +0.19% | 0.21 | 0.31% |
| 2026-04-23 | 15.78 | 15.96 | 15.71 | 15.80 | +0.13% | 0.14 | 0.21% |