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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.51 | 16.73 | 16.42 | 16.70 | +1.21% | 0.25 | 0.36% |
| 2025-06-24 | 16.33 | 16.51 | 16.28 | 16.50 | +1.04% | 0.14 | 0.21% |
| 2025-06-23 | 16.33 | 16.38 | 16.16 | 16.33 | -0.06% | 0.09 | 0.13% |
| 2025-06-20 | 16.17 | 16.38 | 16.07 | 16.34 | +0.62% | 0.09 | 0.13% |
| 2025-06-19 | 16.32 | 16.52 | 16.16 | 16.24 | -0.73% | 0.19 | 0.28% |
| 2025-06-18 | 16.49 | 16.49 | 16.27 | 16.36 | -0.79% | 0.10 | 0.14% |
| 2025-06-17 | 16.38 | 16.51 | 16.33 | 16.49 | +0.79% | 0.14 | 0.20% |
| 2025-06-16 | 16.16 | 16.37 | 16.16 | 16.36 | +0.80% | 0.16 | 0.23% |
| 2025-06-13 | 16.61 | 16.64 | 16.21 | 16.23 | -2.17% | 0.24 | 0.35% |
| 2025-06-12 | 16.63 | 16.67 | 16.51 | 16.59 | -0.30% | 0.22 | 0.31% |
| 2025-06-11 | 16.58 | 16.67 | 16.56 | 16.64 | +0.24% | 0.20 | 0.28% |
| 2025-06-10 | 16.71 | 16.81 | 16.45 | 16.60 | -0.48% | 0.35 | 0.50% |
| 2025-06-09 | 16.64 | 16.71 | 16.52 | 16.68 | +0.12% | 0.41 | 0.58% |
| 2025-06-06 | 17.27 | 17.46 | 16.62 | 16.66 | -3.83% | 1.12 | 1.55% |
| 2025-06-05 | 18.52 | 19.01 | 17.28 | 17.32 | -6.91% | 1.78 | 2.32% |
| 2025-06-04 | 18.15 | 18.85 | 17.86 | 18.61 | +2.79% | 1.18 | 1.51% |
| 2025-06-03 | 17.60 | 18.17 | 17.44 | 18.11 | +2.93% | 0.58 | 0.75% |
| 2025-05-30 | 17.38 | 17.67 | 17.30 | 17.59 | +0.97% | 0.39 | 0.52% |
| 2025-05-29 | 17.15 | 17.44 | 16.97 | 17.42 | +1.68% | 0.39 | 0.53% |
| 2025-05-28 | 16.97 | 17.20 | 16.97 | 17.14 | +0.99% | 0.27 | 0.37% |