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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.28 | 22.28 | 18.92 | 19.05 | -9.37% | 3.50 | 4.14% |
| 2025-11-19 | 19.00 | 21.02 | 19.00 | 21.02 | +9.99% | 2.01 | 2.28% |
| 2025-11-18 | 19.74 | 20.19 | 19.00 | 19.11 | -2.25% | 1.67 | 2.03% |
| 2025-11-17 | 19.00 | 20.50 | 18.40 | 19.55 | +4.38% | 2.77 | 3.37% |
| 2025-11-14 | 17.95 | 19.46 | 17.80 | 18.73 | +5.88% | 2.67 | 3.31% |
| 2025-11-13 | 17.48 | 17.85 | 17.35 | 17.69 | +1.20% | 0.39 | 0.52% |
| 2025-11-12 | 17.51 | 17.72 | 17.48 | 17.48 | -0.23% | 0.27 | 0.36% |
| 2025-11-11 | 17.32 | 17.56 | 17.26 | 17.52 | +0.75% | 0.25 | 0.34% |
| 2025-11-10 | 16.99 | 17.40 | 16.88 | 17.39 | +2.54% | 0.40 | 0.55% |
| 2025-11-07 | 17.02 | 17.10 | 16.96 | 16.96 | -0.35% | 0.17 | 0.24% |
| 2025-11-06 | 17.16 | 17.20 | 16.91 | 17.02 | -0.58% | 0.12 | 0.17% |
| 2025-11-05 | 16.90 | 17.36 | 16.89 | 17.12 | +0.71% | 0.25 | 0.35% |
| 2025-11-04 | 16.99 | 17.03 | 16.85 | 17.00 | +0.06% | 0.14 | 0.20% |
| 2025-11-03 | 16.92 | 17.16 | 16.92 | 16.99 | +0.35% | 0.16 | 0.22% |
| 2025-10-31 | 16.82 | 17.05 | 16.80 | 16.93 | +0.71% | 0.17 | 0.24% |
| 2025-10-30 | 17.09 | 17.10 | 16.81 | 16.81 | -1.12% | 0.14 | 0.20% |
| 2025-10-29 | 16.94 | 17.16 | 16.81 | 17.00 | +0.35% | 0.16 | 0.23% |
| 2025-10-28 | 17.00 | 17.08 | 16.90 | 16.94 | -0.88% | 0.14 | 0.20% |
| 2025-10-27 | 17.07 | 17.14 | 16.95 | 17.09 | -0.06% | 0.16 | 0.22% |
| 2025-10-24 | 16.93 | 17.18 | 16.78 | 17.10 | +1.30% | 0.32 | 0.45% |