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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.88 | 54.98 | 46.87 | 53.28 | +15.47% | 4.50 | 5.35% |
| 2026-01-15 | 45.51 | 46.66 | 45.25 | 46.14 | +0.17% | 1.08 | 1.46% |
| 2026-01-14 | 47.68 | 48.48 | 45.11 | 46.06 | -2.85% | 1.69 | 2.25% |
| 2026-01-13 | 51.49 | 51.91 | 47.08 | 47.41 | -8.67% | 2.58 | 3.29% |
| 2026-01-12 | 47.46 | 53.47 | 47.46 | 51.91 | +11.66% | 3.19 | 3.80% |
| 2026-01-09 | 46.41 | 47.29 | 45.50 | 46.49 | -0.02% | 1.63 | 2.19% |
| 2026-01-08 | 45.72 | 48.88 | 45.50 | 46.50 | +1.42% | 1.77 | 2.35% |
| 2026-01-07 | 44.00 | 47.22 | 43.94 | 45.85 | +4.85% | 2.08 | 2.82% |
| 2026-01-06 | 42.51 | 44.18 | 42.15 | 43.73 | +3.02% | 1.58 | 2.26% |
| 2026-01-05 | 42.50 | 44.13 | 42.28 | 42.45 | +0.38% | 1.54 | 2.22% |
| 2025-12-31 | 41.81 | 43.16 | 41.41 | 42.29 | +1.34% | 1.42 | 2.07% |
| 2025-12-30 | 41.94 | 42.46 | 41.35 | 41.73 | -0.50% | 1.13 | 1.67% |
| 2025-12-29 | 43.42 | 44.66 | 41.61 | 41.94 | -3.43% | 1.90 | 2.76% |
| 2025-12-26 | 44.50 | 47.30 | 42.99 | 43.43 | -1.94% | 2.87 | 3.99% |
| 2025-12-25 | 46.33 | 46.40 | 43.96 | 44.29 | -5.10% | 2.65 | 3.67% |
| 2025-12-24 | 47.45 | 48.19 | 45.85 | 46.67 | -0.93% | 1.57 | 2.10% |
| 2025-12-23 | 47.63 | 49.68 | 46.68 | 47.11 | -1.09% | 2.06 | 2.65% |
| 2025-12-22 | 47.62 | 48.31 | 46.40 | 47.63 | -0.21% | 1.59 | 2.08% |
| 2025-12-19 | 47.50 | 48.78 | 46.56 | 47.73 | +0.78% | 2.24 | 2.93% |
| 2025-12-18 | 46.41 | 51.20 | 46.41 | 47.36 | +2.09% | 3.24 | 4.12% |