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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.30 | 18.50 | 17.90 | 18.15 | +0.17% | 0.57 | 0.73% |
| 2025-08-19 | 18.05 | 18.23 | 18.00 | 18.12 | +0.39% | 0.28 | 0.36% |
| 2025-08-18 | 18.25 | 18.30 | 17.98 | 18.05 | 0.00% | 0.37 | 0.48% |
| 2025-08-15 | 17.82 | 18.33 | 17.77 | 18.05 | +1.23% | 0.44 | 0.58% |
| 2025-08-14 | 18.67 | 18.92 | 17.80 | 17.83 | -4.50% | 1.26 | 1.61% |
| 2025-08-13 | 18.15 | 18.82 | 17.96 | 18.67 | +2.70% | 1.23 | 1.55% |
| 2025-08-12 | 18.24 | 18.35 | 18.15 | 18.18 | -0.38% | 0.24 | 0.31% |
| 2025-08-11 | 18.30 | 18.43 | 18.19 | 18.25 | 0.00% | 0.29 | 0.38% |
| 2025-08-08 | 18.00 | 18.35 | 17.97 | 18.25 | +0.83% | 0.39 | 0.51% |
| 2025-08-07 | 18.09 | 18.15 | 17.76 | 18.10 | +1.17% | 0.31 | 0.41% |
| 2025-08-06 | 17.60 | 17.97 | 17.51 | 17.89 | +0.90% | 0.26 | 0.34% |
| 2025-08-05 | 17.63 | 17.93 | 17.56 | 17.73 | -0.23% | 0.35 | 0.46% |
| 2025-08-04 | 17.93 | 18.18 | 17.57 | 17.77 | -0.84% | 0.42 | 0.56% |
| 2025-08-01 | 17.45 | 18.00 | 17.42 | 17.92 | +2.69% | 0.49 | 0.65% |
| 2025-07-31 | 17.41 | 17.49 | 17.28 | 17.45 | +0.23% | 0.20 | 0.28% |
| 2025-07-30 | 17.34 | 17.50 | 17.23 | 17.41 | +0.35% | 0.19 | 0.26% |
| 2025-07-29 | 17.71 | 17.82 | 17.24 | 17.35 | -0.57% | 0.29 | 0.39% |
| 2025-07-28 | 17.30 | 17.56 | 17.22 | 17.45 | +1.10% | 0.21 | 0.29% |
| 2025-07-25 | 17.24 | 17.38 | 17.17 | 17.26 | +0.12% | 0.15 | 0.21% |
| 2025-07-24 | 17.10 | 17.27 | 17.07 | 17.24 | +0.82% | 0.17 | 0.23% |