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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.25 | 51.30 | 48.71 | 50.04 | -1.17% | 1.42 | 1.76% |
| 2026-04-20 | 51.65 | 53.77 | 50.00 | 50.63 | -0.71% | 2.30 | 2.75% |
| 2026-04-17 | 46.98 | 51.78 | 46.62 | 50.99 | +9.09% | 2.31 | 2.90% |
| 2026-04-16 | 46.10 | 47.33 | 44.60 | 46.74 | +0.56% | 1.21 | 1.63% |
| 2026-04-15 | 47.26 | 47.80 | 46.33 | 46.48 | -1.36% | 0.56 | 0.74% |
| 2026-04-14 | 47.00 | 47.89 | 46.85 | 47.12 | +0.26% | 0.61 | 0.80% |
| 2026-04-13 | 47.80 | 48.10 | 46.10 | 47.00 | -0.70% | 0.67 | 0.89% |
| 2026-04-10 | 47.40 | 48.39 | 46.90 | 47.33 | +0.28% | 0.75 | 0.97% |
| 2026-04-09 | 46.55 | 47.58 | 46.10 | 47.20 | +0.64% | 0.71 | 0.93% |
| 2026-04-08 | 45.66 | 47.35 | 45.40 | 46.90 | +4.41% | 0.96 | 1.27% |
| 2026-04-07 | 45.27 | 45.80 | 44.73 | 44.92 | -0.16% | 0.43 | 0.59% |
| 2026-04-03 | 45.28 | 45.56 | 44.35 | 44.99 | -0.07% | 0.36 | 0.50% |
| 2026-04-02 | 45.24 | 45.68 | 44.60 | 45.02 | -1.36% | 0.47 | 0.65% |
| 2026-04-01 | 45.01 | 46.40 | 45.01 | 45.64 | +3.59% | 0.81 | 1.10% |
| 2026-03-31 | 45.27 | 45.80 | 44.05 | 44.06 | -3.06% | 0.60 | 0.83% |
| 2026-03-30 | 45.60 | 45.60 | 44.48 | 45.45 | -0.33% | 0.61 | 0.84% |
| 2026-03-27 | 44.89 | 46.11 | 44.49 | 45.60 | -0.31% | 0.73 | 0.99% |
| 2026-03-26 | 45.11 | 46.46 | 44.59 | 45.74 | +1.08% | 1.01 | 1.38% |
| 2026-03-25 | 43.56 | 47.05 | 43.30 | 45.25 | +3.98% | 1.11 | 1.51% |
| 2026-03-24 | 42.58 | 43.70 | 41.73 | 43.52 | +4.14% | 0.90 | 1.30% |