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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.29 | 24.86 | 24.11 | 24.69 | +2.24% | 0.42 | 1.06% |
| 2025-06-23 | 23.95 | 24.21 | 23.52 | 24.15 | +0.29% | 0.36 | 0.92% |
| 2025-06-20 | 24.38 | 25.30 | 24.00 | 24.08 | -1.15% | 0.52 | 1.32% |
| 2025-06-19 | 24.79 | 24.85 | 24.29 | 24.36 | -1.77% | 0.29 | 0.74% |
| 2025-06-18 | 25.05 | 25.11 | 24.47 | 24.80 | -0.80% | 0.34 | 0.87% |
| 2025-06-17 | 26.11 | 26.11 | 24.83 | 25.00 | -3.29% | 0.53 | 1.30% |
| 2025-06-16 | 26.33 | 26.39 | 25.76 | 25.85 | -1.82% | 0.47 | 1.12% |
| 2025-06-13 | 26.71 | 26.73 | 26.00 | 26.33 | -1.50% | 0.24 | 2.32% |
| 2025-06-12 | 26.81 | 27.13 | 26.54 | 26.73 | -1.44% | 0.47 | 4.46% |
| 2025-06-11 | 27.46 | 27.68 | 26.80 | 27.12 | -1.24% | 0.41 | 3.86% |
| 2025-06-10 | 27.77 | 28.16 | 27.39 | 27.46 | -0.97% | 0.34 | 3.12% |
| 2025-06-09 | 27.50 | 27.96 | 27.27 | 27.73 | +1.09% | 0.25 | 2.25% |
| 2025-06-06 | 27.66 | 28.18 | 27.32 | 27.43 | -0.76% | 0.30 | 2.73% |
| 2025-06-05 | 27.36 | 27.75 | 27.15 | 27.64 | +1.28% | 0.28 | 2.60% |
| 2025-06-04 | 26.97 | 27.37 | 26.87 | 27.29 | +1.41% | 0.22 | 2.05% |
| 2025-06-03 | 27.20 | 27.51 | 26.63 | 26.91 | +0.48% | 0.36 | 3.33% |
| 2025-05-30 | 27.08 | 27.15 | 26.66 | 26.78 | -1.10% | 0.22 | 2.09% |
| 2025-05-29 | 26.94 | 27.34 | 26.88 | 27.08 | +0.52% | 0.25 | 2.35% |
| 2025-05-28 | 26.82 | 27.56 | 26.48 | 26.94 | +0.45% | 0.30 | 2.76% |
| 2025-05-27 | 27.14 | 27.14 | 26.37 | 26.82 | -0.92% | 0.27 | 2.50% |