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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.97 | 15.97 | 15.74 | 15.78 | -1.25% | 0.15 | 0.22% |
| 2026-04-21 | 16.19 | 16.25 | 15.89 | 15.98 | -1.11% | 0.15 | 0.22% |
| 2026-04-20 | 16.00 | 16.40 | 16.00 | 16.16 | +0.44% | 0.14 | 0.20% |
| 2026-04-17 | 16.12 | 16.19 | 16.02 | 16.09 | -0.68% | 0.15 | 0.22% |
| 2026-04-16 | 16.24 | 16.29 | 16.01 | 16.20 | -0.31% | 0.13 | 0.18% |
| 2026-04-15 | 16.33 | 16.45 | 16.20 | 16.25 | -0.91% | 0.12 | 0.17% |
| 2026-04-14 | 16.50 | 16.50 | 16.25 | 16.40 | +0.61% | 0.17 | 0.24% |
| 2026-04-13 | 16.21 | 16.35 | 16.13 | 16.30 | -0.06% | 0.10 | 0.15% |
| 2026-04-10 | 16.21 | 16.36 | 16.18 | 16.31 | +1.12% | 0.13 | 0.19% |
| 2026-04-09 | 16.35 | 16.44 | 16.10 | 16.13 | -2.12% | 0.16 | 0.23% |
| 2026-04-08 | 16.22 | 16.48 | 16.07 | 16.48 | +2.62% | 0.16 | 0.22% |
| 2026-04-07 | 15.96 | 16.09 | 15.71 | 16.06 | +1.65% | 0.15 | 0.22% |
| 2026-04-03 | 16.28 | 16.46 | 15.74 | 15.80 | -2.95% | 0.14 | 0.21% |
| 2026-04-02 | 16.41 | 16.54 | 16.20 | 16.28 | -0.79% | 0.14 | 0.20% |
| 2026-04-01 | 16.35 | 16.50 | 16.29 | 16.41 | +0.98% | 0.14 | 0.19% |
| 2026-03-31 | 16.50 | 16.55 | 16.22 | 16.25 | -0.67% | 0.12 | 0.17% |
| 2026-03-30 | 16.14 | 16.50 | 16.14 | 16.36 | +0.37% | 0.16 | 0.22% |
| 2026-03-27 | 15.98 | 16.30 | 15.89 | 16.30 | +1.31% | 0.14 | 0.20% |
| 2026-03-26 | 16.14 | 16.41 | 16.02 | 16.09 | -0.80% | 0.18 | 0.26% |
| 2026-03-25 | 16.20 | 16.32 | 16.10 | 16.22 | +0.75% | 0.19 | 0.28% |