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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.44 | 44.44 | 41.64 | 41.79 | -6.03% | 1.10 | 1.59% |
| 2026-03-20 | 45.41 | 46.27 | 44.39 | 44.47 | -1.38% | 0.73 | 1.00% |
| 2026-03-19 | 47.46 | 47.46 | 44.84 | 45.09 | -4.99% | 0.86 | 1.16% |
| 2026-03-18 | 47.08 | 47.68 | 46.66 | 47.46 | +0.81% | 0.56 | 0.74% |
| 2026-03-17 | 48.78 | 48.86 | 47.03 | 47.08 | -3.33% | 0.84 | 1.09% |
| 2026-03-16 | 49.00 | 49.94 | 47.98 | 48.70 | +0.91% | 0.81 | 1.03% |
| 2026-03-13 | 48.63 | 49.45 | 48.11 | 48.26 | -1.51% | 0.79 | 1.00% |
| 2026-03-12 | 50.26 | 50.86 | 48.71 | 49.00 | -1.72% | 1.10 | 1.38% |
| 2026-03-11 | 51.51 | 51.51 | 49.21 | 49.86 | -3.24% | 1.52 | 1.88% |
| 2026-03-10 | 53.11 | 53.50 | 50.49 | 51.53 | -1.28% | 1.82 | 2.18% |
| 2026-03-09 | 57.66 | 57.84 | 50.84 | 52.20 | -10.71% | 2.80 | 3.27% |
| 2026-03-06 | 58.89 | 60.28 | 58.37 | 58.46 | -1.03% | 1.16 | 1.21% |
| 2026-03-05 | 59.86 | 60.95 | 58.40 | 59.07 | -0.37% | 1.35 | 1.40% |
| 2026-03-04 | 59.29 | 59.80 | 57.80 | 59.29 | 0.00% | 1.33 | 1.40% |
| 2026-03-03 | 57.41 | 61.24 | 57.16 | 59.29 | +3.10% | 2.71 | 2.83% |
| 2026-03-02 | 59.31 | 59.51 | 57.08 | 57.51 | -3.73% | 1.45 | 1.55% |
| 2026-02-27 | 60.41 | 61.53 | 59.27 | 59.74 | +0.02% | 1.49 | 1.54% |
| 2026-02-26 | 59.09 | 60.87 | 57.50 | 59.73 | +1.53% | 1.83 | 1.91% |
| 2026-02-25 | 55.50 | 59.22 | 55.50 | 58.83 | +5.94% | 2.54 | 2.73% |
| 2026-02-24 | 56.58 | 58.40 | 55.20 | 55.53 | -1.37% | 1.33 | 1.46% |