侨源股份 sz.301286
56.99
+1.59%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.56 | 57.40 | 55.10 | 56.99 | +1.59% | 2.13 | 2.34% |
| 2026-05-21 | 63.10 | 63.20 | 55.95 | 56.10 | -11.23% | 3.68 | 3.85% |
| 2026-05-20 | 62.33 | 63.39 | 60.60 | 63.20 | +0.88% | 2.13 | 2.13% |
| 2026-05-19 | 62.23 | 62.80 | 60.40 | 62.65 | -0.05% | 1.72 | 1.73% |
| 2026-05-18 | 63.77 | 64.89 | 61.90 | 62.68 | -1.48% | 2.44 | 2.40% |
| 2026-05-15 | 65.70 | 67.66 | 63.02 | 63.62 | -4.16% | 3.41 | 3.25% |
| 2026-05-14 | 60.39 | 68.30 | 60.39 | 66.38 | +11.69% | 5.17 | 4.85% |
| 2026-05-13 | 56.61 | 60.90 | 56.36 | 59.43 | +4.63% | 2.55 | 2.67% |
| 2026-05-12 | 63.36 | 63.66 | 54.30 | 56.80 | -5.03% | 3.55 | 3.85% |
| 2026-05-11 | 58.25 | 61.38 | 58.00 | 59.81 | +2.57% | 2.67 | 2.76% |
| 2026-05-08 | 57.39 | 60.32 | 57.00 | 58.31 | +1.59% | 2.66 | 2.80% |
| 2026-05-07 | 57.36 | 58.18 | 55.40 | 57.40 | +0.31% | 2.78 | 3.03% |
| 2026-05-06 | 51.72 | 58.49 | 50.30 | 57.22 | +12.86% | 4.21 | 4.77% |
| 2026-04-30 | 47.58 | 51.95 | 47.23 | 50.70 | +7.21% | 2.94 | 3.61% |
| 2026-04-29 | 47.91 | 48.18 | 46.55 | 47.29 | -2.09% | 0.87 | 1.14% |
| 2026-04-28 | 48.00 | 49.00 | 46.16 | 48.30 | -0.17% | 1.29 | 1.68% |
| 2026-04-27 | 49.34 | 50.90 | 48.31 | 48.38 | -1.43% | 1.60 | 2.00% |
| 2026-04-24 | 48.60 | 52.98 | 48.60 | 49.08 | +2.42% | 2.29 | 2.82% |
| 2026-04-23 | 48.95 | 49.20 | 47.72 | 47.92 | -1.28% | 0.85 | 1.10% |
| 2026-04-22 | 49.99 | 50.33 | 48.07 | 48.54 | -3.00% | 1.48 | 1.88% |