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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.93 | 16.11 | 15.75 | 16.10 | +3.14% | 0.20 | 0.29% |
| 2026-03-23 | 16.60 | 16.60 | 15.50 | 15.61 | -6.36% | 0.35 | 0.52% |
| 2026-03-20 | 16.85 | 17.06 | 16.64 | 16.67 | -1.07% | 0.16 | 0.22% |
| 2026-03-19 | 17.18 | 17.30 | 16.85 | 16.85 | -2.66% | 0.20 | 0.27% |
| 2026-03-18 | 17.26 | 17.33 | 17.16 | 17.31 | +0.46% | 0.12 | 0.16% |
| 2026-03-17 | 17.61 | 17.61 | 17.22 | 17.23 | -1.94% | 0.15 | 0.21% |
| 2026-03-16 | 17.27 | 17.57 | 17.21 | 17.57 | +1.74% | 0.19 | 0.26% |
| 2026-03-13 | 17.53 | 17.58 | 17.25 | 17.27 | -1.09% | 0.20 | 0.26% |
| 2026-03-12 | 17.44 | 17.58 | 17.32 | 17.46 | -0.06% | 0.17 | 0.23% |
| 2026-03-11 | 17.90 | 17.90 | 17.46 | 17.47 | -2.02% | 0.27 | 0.36% |
| 2026-03-10 | 17.85 | 18.10 | 17.73 | 17.83 | -0.11% | 0.24 | 0.31% |
| 2026-03-09 | 17.88 | 17.96 | 17.73 | 17.85 | -0.17% | 0.26 | 0.34% |
| 2026-03-06 | 17.44 | 17.90 | 17.11 | 17.88 | +2.46% | 0.20 | 0.27% |
| 2026-03-05 | 17.60 | 17.67 | 17.43 | 17.45 | -0.29% | 0.18 | 0.24% |
| 2026-03-04 | 17.43 | 17.61 | 17.38 | 17.50 | -0.28% | 0.20 | 0.27% |
| 2026-03-03 | 17.88 | 18.15 | 17.54 | 17.55 | -1.85% | 0.27 | 0.36% |
| 2026-03-02 | 18.00 | 18.23 | 17.81 | 17.88 | -2.13% | 0.26 | 0.34% |
| 2026-02-27 | 18.10 | 18.32 | 18.10 | 18.27 | +0.27% | 0.20 | 0.25% |
| 2026-02-26 | 18.25 | 18.25 | 18.08 | 18.22 | -0.05% | 0.18 | 0.24% |
| 2026-02-25 | 18.01 | 18.24 | 18.01 | 18.23 | +1.17% | 0.21 | 0.27% |