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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.55 | 28.55 | 27.89 | 28.10 | -1.51% | 0.84 | 1.84% |
| 2025-08-18 | 28.24 | 28.90 | 28.23 | 28.53 | +1.06% | 1.24 | 2.69% |
| 2025-08-15 | 28.00 | 28.80 | 27.70 | 28.23 | +0.11% | 1.21 | 2.66% |
| 2025-08-14 | 28.82 | 29.13 | 28.02 | 28.20 | -0.42% | 1.68 | 3.65% |
| 2025-08-13 | 27.35 | 29.33 | 27.35 | 28.32 | +3.74% | 1.66 | 3.64% |
| 2025-08-12 | 27.44 | 27.45 | 26.95 | 27.30 | -0.29% | 0.73 | 1.67% |
| 2025-08-11 | 28.06 | 28.06 | 27.07 | 27.38 | -0.07% | 1.38 | 3.10% |
| 2025-08-08 | 26.65 | 27.88 | 26.27 | 27.40 | +2.78% | 1.13 | 2.59% |
| 2025-08-07 | 26.76 | 26.99 | 26.37 | 26.66 | -0.93% | 0.56 | 1.29% |
| 2025-08-06 | 26.97 | 27.38 | 26.63 | 26.91 | +0.07% | 0.59 | 1.35% |
| 2025-08-05 | 26.85 | 27.05 | 26.38 | 26.89 | +0.34% | 0.66 | 1.53% |
| 2025-08-04 | 26.08 | 27.08 | 25.92 | 26.80 | +2.64% | 0.73 | 1.71% |
| 2025-08-01 | 26.08 | 26.33 | 25.83 | 26.11 | +0.08% | 0.39 | 0.92% |
| 2025-07-31 | 26.68 | 26.99 | 25.96 | 26.09 | -2.61% | 0.68 | 1.58% |
| 2025-07-30 | 26.89 | 27.34 | 26.68 | 26.79 | -0.59% | 0.64 | 1.46% |
| 2025-07-29 | 27.20 | 27.34 | 26.88 | 26.95 | -0.70% | 0.47 | 1.08% |
| 2025-07-28 | 27.56 | 27.79 | 27.05 | 27.14 | -1.63% | 0.74 | 1.68% |
| 2025-07-25 | 27.73 | 28.39 | 27.45 | 27.59 | -0.50% | 0.78 | 1.75% |
| 2025-07-24 | 27.60 | 28.05 | 27.49 | 27.73 | -0.75% | 1.11 | 2.48% |
| 2025-07-23 | 29.08 | 29.30 | 27.78 | 27.94 | -0.92% | 1.86 | 4.06% |