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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.55 | 20.17 | 19.49 | 19.96 | +2.46% | 0.95 | 1.12% |
| 2026-01-16 | 19.68 | 19.68 | 19.32 | 19.48 | -0.46% | 0.45 | 0.55% |
| 2026-01-15 | 19.45 | 19.61 | 19.32 | 19.57 | +0.77% | 0.49 | 0.60% |
| 2026-01-14 | 19.44 | 19.65 | 19.03 | 19.42 | -0.41% | 0.84 | 1.02% |
| 2026-01-13 | 19.71 | 20.06 | 19.47 | 19.50 | -1.86% | 0.99 | 1.18% |
| 2026-01-12 | 19.50 | 19.90 | 19.45 | 19.87 | +1.33% | 0.88 | 1.06% |
| 2026-01-09 | 19.70 | 19.85 | 19.60 | 19.61 | -1.21% | 0.77 | 0.93% |
| 2026-01-08 | 19.77 | 20.35 | 19.40 | 19.85 | -0.60% | 1.15 | 1.38% |
| 2026-01-07 | 19.70 | 20.12 | 19.60 | 19.97 | +1.42% | 0.91 | 1.08% |
| 2026-01-06 | 19.54 | 19.77 | 19.45 | 19.69 | +0.97% | 0.61 | 0.73% |
| 2026-01-05 | 19.50 | 19.68 | 19.40 | 19.50 | -0.61% | 0.61 | 0.74% |
| 2025-12-31 | 19.68 | 19.80 | 19.43 | 19.62 | -0.46% | 0.59 | 0.71% |
| 2025-12-30 | 19.88 | 19.99 | 19.53 | 19.71 | -0.56% | 0.77 | 0.92% |
| 2025-12-29 | 20.56 | 20.91 | 19.60 | 19.82 | -5.17% | 1.63 | 1.93% |
| 2025-12-26 | 20.97 | 21.34 | 20.71 | 20.90 | -0.48% | 1.66 | 1.86% |
| 2025-12-25 | 20.70 | 21.67 | 20.70 | 21.00 | +0.86% | 1.68 | 1.87% |
| 2025-12-24 | 20.44 | 21.35 | 20.44 | 20.82 | +0.39% | 1.72 | 1.94% |
| 2025-12-23 | 20.99 | 21.58 | 20.33 | 20.74 | +0.78% | 1.99 | 2.25% |
| 2025-12-22 | 21.13 | 21.19 | 20.50 | 20.58 | -2.83% | 1.62 | 1.84% |
| 2025-12-19 | 20.67 | 21.72 | 20.26 | 21.18 | +2.47% | 2.69 | 3.01% |