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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.46 | 17.63 | 17.26 | 17.32 | -0.57% | 0.24 | 0.33% |
| 2025-09-16 | 17.15 | 17.47 | 17.13 | 17.42 | +1.40% | 0.22 | 0.30% |
| 2025-09-15 | 17.18 | 17.33 | 17.13 | 17.18 | -0.46% | 0.10 | 0.14% |
| 2025-09-12 | 17.23 | 17.28 | 17.16 | 17.26 | +0.12% | 0.13 | 0.17% |
| 2025-09-11 | 17.30 | 17.36 | 17.13 | 17.24 | -0.69% | 0.17 | 0.24% |
| 2025-09-10 | 17.32 | 17.40 | 17.23 | 17.36 | +0.17% | 0.13 | 0.18% |
| 2025-09-09 | 17.28 | 17.40 | 17.18 | 17.33 | -0.40% | 0.15 | 0.21% |
| 2025-09-08 | 17.20 | 17.42 | 17.16 | 17.40 | +0.99% | 0.15 | 0.20% |
| 2025-09-05 | 17.30 | 17.43 | 17.03 | 17.23 | -0.40% | 0.20 | 0.27% |
| 2025-09-04 | 16.91 | 17.40 | 16.91 | 17.30 | +1.70% | 0.30 | 0.41% |
| 2025-09-03 | 17.31 | 17.40 | 16.96 | 17.01 | -1.51% | 0.17 | 0.23% |
| 2025-09-02 | 17.35 | 17.44 | 17.13 | 17.27 | -0.58% | 0.19 | 0.25% |
| 2025-09-01 | 17.48 | 17.49 | 17.21 | 17.37 | -0.80% | 0.17 | 0.23% |
| 2025-08-29 | 17.35 | 17.51 | 17.20 | 17.51 | +0.46% | 0.23 | 0.32% |
| 2025-08-28 | 17.23 | 17.47 | 16.85 | 17.43 | +1.34% | 0.38 | 0.52% |
| 2025-08-27 | 17.70 | 17.77 | 17.20 | 17.20 | -2.82% | 0.47 | 0.64% |
| 2025-08-26 | 17.85 | 17.93 | 17.64 | 17.70 | -0.78% | 0.32 | 0.43% |
| 2025-08-25 | 17.79 | 17.88 | 17.68 | 17.84 | +0.56% | 0.26 | 0.35% |
| 2025-08-22 | 17.99 | 18.08 | 17.63 | 17.74 | -1.55% | 0.37 | 0.49% |
| 2025-08-21 | 18.13 | 18.25 | 17.85 | 18.02 | -0.72% | 0.39 | 0.51% |