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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.29 | 57.75 | 53.45 | 56.30 | +4.49% | 2.28 | 2.54% |
| 2026-02-12 | 54.28 | 54.30 | 53.53 | 53.88 | -0.24% | 0.79 | 0.91% |
| 2026-02-11 | 54.83 | 55.30 | 53.70 | 54.01 | -1.04% | 0.86 | 0.98% |
| 2026-02-10 | 56.33 | 57.09 | 54.57 | 54.58 | -3.69% | 1.55 | 1.73% |
| 2026-02-09 | 57.50 | 57.89 | 55.00 | 56.67 | -1.32% | 2.30 | 2.54% |
| 2026-02-06 | 57.77 | 58.19 | 56.59 | 57.43 | -1.68% | 1.92 | 2.07% |
| 2026-02-05 | 58.16 | 61.80 | 57.68 | 58.41 | -1.40% | 2.55 | 2.65% |
| 2026-02-04 | 60.15 | 62.10 | 58.10 | 59.24 | -0.52% | 3.12 | 3.20% |
| 2026-02-03 | 58.27 | 59.77 | 57.46 | 59.55 | +3.17% | 2.11 | 2.22% |
| 2026-02-02 | 57.51 | 61.46 | 57.51 | 57.72 | +1.23% | 2.79 | 2.91% |
| 2026-01-30 | 56.45 | 58.43 | 53.85 | 57.02 | +0.80% | 3.05 | 3.38% |
| 2026-01-29 | 58.15 | 58.88 | 55.80 | 56.57 | -3.71% | 2.24 | 2.44% |
| 2026-01-28 | 60.50 | 60.81 | 57.63 | 58.75 | -2.47% | 2.26 | 2.40% |
| 2026-01-27 | 60.20 | 61.98 | 59.36 | 60.24 | +0.33% | 2.86 | 2.95% |
| 2026-01-26 | 62.06 | 63.03 | 59.60 | 60.04 | -3.66% | 3.63 | 3.71% |
| 2026-01-23 | 65.09 | 66.00 | 60.33 | 62.32 | -4.30% | 6.97 | 6.94% |
| 2026-01-22 | 54.53 | 65.12 | 54.30 | 65.12 | +19.99% | 5.96 | 5.97% |
| 2026-01-21 | 52.31 | 55.40 | 51.08 | 54.27 | +6.73% | 2.82 | 3.27% |
| 2026-01-20 | 53.00 | 53.50 | 49.00 | 50.85 | -3.38% | 2.51 | 3.07% |
| 2026-01-19 | 53.30 | 57.90 | 51.56 | 52.63 | -1.22% | 4.73 | 5.45% |