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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.17 | 17.31 | 17.09 | 17.10 | -0.41% | 0.17 | 0.24% |
| 2025-07-22 | 17.18 | 17.22 | 17.11 | 17.17 | -0.23% | 0.14 | 0.19% |
| 2025-07-21 | 17.13 | 17.31 | 16.94 | 17.21 | +0.41% | 0.29 | 0.40% |
| 2025-07-18 | 17.05 | 17.29 | 17.03 | 17.14 | +0.06% | 0.17 | 0.23% |
| 2025-07-17 | 16.88 | 17.19 | 16.88 | 17.13 | +1.06% | 0.21 | 0.29% |
| 2025-07-16 | 16.78 | 16.96 | 16.70 | 16.95 | +1.19% | 0.15 | 0.21% |
| 2025-07-15 | 16.99 | 16.99 | 16.63 | 16.75 | -1.41% | 0.18 | 0.25% |
| 2025-07-14 | 16.88 | 17.10 | 16.80 | 16.99 | +0.65% | 0.16 | 0.23% |
| 2025-07-11 | 16.86 | 16.94 | 16.76 | 16.88 | +0.12% | 0.13 | 0.18% |
| 2025-07-10 | 16.92 | 16.92 | 16.81 | 16.86 | 0.00% | 0.10 | 0.14% |
| 2025-07-09 | 16.86 | 16.97 | 16.81 | 16.86 | 0.00% | 0.14 | 0.19% |
| 2025-07-08 | 16.98 | 17.09 | 16.84 | 16.86 | -0.24% | 0.18 | 0.25% |
| 2025-07-07 | 16.80 | 17.08 | 16.80 | 16.90 | +0.78% | 0.21 | 0.29% |
| 2025-07-04 | 16.66 | 16.85 | 16.62 | 16.77 | +0.66% | 0.23 | 0.33% |
| 2025-07-03 | 16.59 | 16.80 | 16.53 | 16.66 | +0.24% | 0.26 | 0.36% |
| 2025-07-02 | 16.54 | 16.85 | 16.46 | 16.62 | +0.48% | 0.22 | 0.32% |
| 2025-07-01 | 16.51 | 16.59 | 16.48 | 16.54 | +0.18% | 0.08 | 0.11% |
| 2025-06-30 | 16.46 | 16.52 | 16.37 | 16.51 | +0.36% | 0.10 | 0.15% |
| 2025-06-27 | 16.46 | 16.61 | 16.42 | 16.45 | -0.30% | 0.11 | 0.15% |
| 2025-06-26 | 16.62 | 16.70 | 16.46 | 16.50 | -1.20% | 0.15 | 0.21% |