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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.80 | 27.29 | 26.70 | 27.07 | +1.00% | 0.23 | 2.09% |
| 2025-05-23 | 27.61 | 27.68 | 26.77 | 26.80 | -2.82% | 0.33 | 3.08% |
| 2025-05-22 | 27.82 | 28.21 | 27.46 | 27.58 | -1.32% | 0.22 | 1.95% |
| 2025-05-21 | 28.07 | 28.26 | 27.92 | 27.95 | -0.25% | 0.25 | 2.21% |
| 2025-05-20 | 28.62 | 28.66 | 27.92 | 28.02 | -2.09% | 0.34 | 3.00% |
| 2025-05-19 | 28.64 | 28.79 | 28.17 | 28.62 | +0.35% | 0.31 | 2.71% |
| 2025-05-16 | 28.32 | 28.89 | 28.32 | 28.52 | +0.35% | 0.38 | 3.32% |
| 2025-05-15 | 28.75 | 28.95 | 27.87 | 28.42 | -1.28% | 0.51 | 4.53% |
| 2025-05-14 | 28.46 | 29.16 | 28.13 | 28.79 | -0.35% | 0.57 | 4.99% |
| 2025-05-13 | 29.81 | 29.93 | 28.47 | 28.89 | -4.86% | 0.96 | 8.28% |
| 2025-05-12 | 28.48 | 30.75 | 26.93 | 30.36 | +5.62% | 1.40 | 11.98% |
| 2025-05-09 | 27.52 | 29.84 | 27.32 | 28.75 | +4.34% | 1.03 | 9.00% |
| 2025-05-08 | 26.37 | 27.62 | 26.26 | 27.55 | +4.22% | 0.44 | 4.08% |
| 2025-05-07 | 27.12 | 27.30 | 26.13 | 26.43 | -1.81% | 0.32 | 3.06% |
| 2025-05-06 | 25.68 | 27.22 | 25.68 | 26.92 | +5.06% | 0.55 | 5.15% |