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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.25 | 21.43 | 20.64 | 20.67 | -2.73% | 1.93 | 2.17% |
| 2025-12-17 | 21.78 | 22.26 | 21.04 | 21.25 | -1.94% | 2.48 | 2.73% |
| 2025-12-16 | 21.40 | 23.26 | 21.39 | 21.67 | +2.27% | 4.34 | 4.61% |
| 2025-12-15 | 19.03 | 21.19 | 19.02 | 21.19 | +10.02% | 2.51 | 2.90% |
| 2025-12-12 | 19.93 | 20.08 | 19.26 | 19.26 | -3.02% | 1.47 | 1.77% |
| 2025-12-11 | 20.85 | 21.01 | 19.79 | 19.86 | -4.75% | 1.72 | 2.01% |
| 2025-12-10 | 22.20 | 22.20 | 20.77 | 20.85 | -2.57% | 2.75 | 3.02% |
| 2025-12-09 | 20.75 | 22.00 | 20.44 | 21.40 | +3.38% | 3.14 | 3.48% |
| 2025-12-08 | 20.12 | 20.82 | 19.85 | 20.70 | +1.72% | 2.39 | 2.78% |
| 2025-12-05 | 19.16 | 20.46 | 18.93 | 20.35 | +4.36% | 2.17 | 2.58% |
| 2025-12-04 | 20.21 | 21.22 | 19.50 | 19.50 | -3.94% | 2.79 | 3.25% |
| 2025-12-03 | 20.44 | 22.13 | 20.26 | 20.30 | +0.89% | 3.64 | 4.03% |
| 2025-12-02 | 19.55 | 20.30 | 19.13 | 20.12 | +1.77% | 2.23 | 2.66% |
| 2025-12-01 | 19.37 | 19.80 | 19.21 | 19.77 | +1.80% | 1.76 | 2.12% |
| 2025-11-28 | 19.08 | 19.68 | 18.86 | 19.42 | +1.78% | 1.71 | 2.08% |
| 2025-11-27 | 20.13 | 20.16 | 19.07 | 19.08 | -5.68% | 1.99 | 2.43% |
| 2025-11-26 | 20.88 | 20.96 | 20.00 | 20.23 | -5.47% | 2.78 | 3.20% |
| 2025-11-25 | 21.09 | 21.62 | 20.02 | 21.40 | -1.06% | 3.79 | 4.33% |
| 2025-11-24 | 21.50 | 23.06 | 21.28 | 21.63 | +3.20% | 5.26 | 5.49% |
| 2025-11-21 | 18.80 | 20.96 | 18.78 | 20.96 | +10.03% | 1.66 | 1.92% |