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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.85 | 16.94 | 16.70 | 16.88 | -0.06% | 0.19 | 0.27% |
| 2025-10-22 | 17.07 | 17.14 | 16.85 | 16.89 | -1.23% | 0.31 | 0.43% |
| 2025-10-21 | 17.09 | 17.21 | 16.85 | 17.10 | 0.00% | 0.39 | 0.54% |
| 2025-10-20 | 17.69 | 17.75 | 16.78 | 17.10 | -3.39% | 0.71 | 0.98% |
| 2025-10-17 | 17.82 | 18.09 | 17.54 | 17.70 | -0.67% | 0.91 | 1.20% |
| 2025-10-16 | 17.69 | 17.99 | 17.55 | 17.82 | +0.96% | 0.81 | 1.08% |
| 2025-10-15 | 17.57 | 17.66 | 17.40 | 17.65 | +0.34% | 0.22 | 0.30% |
| 2025-10-14 | 17.68 | 17.96 | 17.48 | 17.59 | 0.00% | 0.59 | 0.78% |
| 2025-10-13 | 17.20 | 17.64 | 16.97 | 17.59 | +1.68% | 0.31 | 0.42% |
| 2025-10-10 | 17.03 | 17.35 | 16.96 | 17.30 | +1.47% | 0.20 | 0.28% |
| 2025-10-09 | 17.07 | 17.12 | 16.83 | 17.05 | 0.00% | 0.17 | 0.24% |
| 2025-09-30 | 17.33 | 17.33 | 17.02 | 17.05 | -0.81% | 0.26 | 0.36% |
| 2025-09-29 | 17.33 | 17.35 | 17.14 | 17.19 | -0.75% | 0.12 | 0.16% |
| 2025-09-26 | 17.17 | 17.45 | 16.96 | 17.32 | +1.11% | 0.26 | 0.36% |
| 2025-09-25 | 17.01 | 17.18 | 16.81 | 17.13 | +0.59% | 0.14 | 0.19% |
| 2025-09-24 | 16.76 | 17.13 | 16.75 | 17.03 | +0.59% | 0.16 | 0.23% |
| 2025-09-23 | 18.10 | 18.19 | 16.76 | 16.93 | -1.57% | 0.29 | 0.40% |
| 2025-09-22 | 17.25 | 17.25 | 17.03 | 17.20 | -0.23% | 0.11 | 0.16% |
| 2025-09-19 | 17.35 | 17.37 | 17.15 | 17.24 | -0.75% | 0.13 | 0.18% |
| 2025-09-18 | 17.32 | 17.38 | 17.18 | 17.37 | +0.29% | 0.19 | 0.26% |