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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.29 | 28.82 | 27.80 | 28.20 | +1.04% | 1.19 | 2.61% |
| 2025-07-21 | 27.54 | 28.02 | 27.41 | 27.91 | +1.86% | 0.71 | 1.58% |
| 2025-07-18 | 27.60 | 27.65 | 27.19 | 27.40 | +0.18% | 0.53 | 1.19% |
| 2025-07-17 | 27.84 | 27.84 | 27.00 | 27.35 | -1.19% | 0.57 | 1.30% |
| 2025-07-16 | 27.10 | 27.84 | 26.99 | 27.68 | +1.99% | 0.83 | 1.87% |
| 2025-07-15 | 27.82 | 28.27 | 26.90 | 27.14 | -1.92% | 1.03 | 2.33% |
| 2025-07-14 | 26.90 | 27.86 | 26.59 | 27.67 | +2.71% | 1.10 | 2.49% |
| 2025-07-11 | 26.67 | 27.43 | 26.56 | 26.94 | +1.43% | 1.07 | 2.46% |
| 2025-07-10 | 26.10 | 26.99 | 25.80 | 26.56 | +1.49% | 1.07 | 2.51% |
| 2025-07-09 | 25.55 | 26.80 | 25.30 | 26.17 | +2.35% | 1.47 | 3.48% |
| 2025-07-08 | 24.90 | 25.88 | 24.66 | 25.57 | +2.57% | 0.70 | 1.72% |
| 2025-07-07 | 24.84 | 24.99 | 24.50 | 24.93 | +0.28% | 0.39 | 0.97% |
| 2025-07-04 | 25.30 | 25.32 | 24.71 | 24.86 | -1.97% | 0.43 | 1.06% |
| 2025-07-03 | 25.03 | 25.48 | 24.70 | 25.36 | +1.72% | 0.45 | 1.12% |
| 2025-07-02 | 25.00 | 25.16 | 24.73 | 24.93 | -0.68% | 0.29 | 0.72% |
| 2025-07-01 | 24.92 | 25.14 | 24.81 | 25.10 | +0.44% | 0.34 | 0.85% |
| 2025-06-30 | 24.63 | 24.99 | 24.41 | 24.99 | +1.83% | 0.43 | 1.08% |
| 2025-06-27 | 24.30 | 24.85 | 24.30 | 24.54 | +0.70% | 0.43 | 1.08% |
| 2025-06-26 | 24.78 | 24.98 | 24.33 | 24.37 | -1.26% | 0.54 | 1.35% |
| 2025-06-25 | 24.70 | 24.89 | 24.59 | 24.68 | -0.04% | 0.41 | 1.03% |