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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.72 | 46.86 | 45.01 | 46.39 | +0.19% | 2.30 | 3.11% |
| 2025-12-16 | 47.66 | 48.44 | 46.00 | 46.30 | -1.78% | 2.96 | 3.94% |
| 2025-12-15 | 45.38 | 48.99 | 44.00 | 47.14 | +4.94% | 4.50 | 5.95% |
| 2025-12-12 | 38.66 | 45.58 | 38.66 | 44.92 | +16.89% | 4.96 | 7.21% |
| 2025-12-11 | 38.01 | 39.05 | 37.71 | 38.43 | +1.05% | 1.16 | 1.88% |
| 2025-12-10 | 38.61 | 38.63 | 37.66 | 38.03 | -1.93% | 1.25 | 2.04% |
| 2025-12-09 | 38.23 | 38.99 | 37.89 | 38.78 | +0.36% | 1.51 | 2.42% |
| 2025-12-08 | 38.81 | 39.88 | 38.13 | 38.64 | -0.92% | 2.00 | 3.20% |
| 2025-12-05 | 40.50 | 40.70 | 38.41 | 39.00 | -3.68% | 2.74 | 4.33% |
| 2025-12-04 | 38.00 | 41.56 | 36.80 | 40.49 | +4.73% | 4.22 | 6.76% |
| 2025-12-03 | 35.13 | 39.23 | 34.50 | 38.66 | +9.92% | 4.04 | 6.65% |
| 2025-12-02 | 37.28 | 38.26 | 33.99 | 35.17 | -5.36% | 3.45 | 6.00% |
| 2025-12-01 | 37.22 | 37.87 | 36.54 | 37.16 | +0.70% | 1.83 | 3.05% |
| 2025-11-28 | 37.55 | 38.05 | 35.81 | 36.90 | -1.73% | 2.04 | 3.46% |
| 2025-11-27 | 35.10 | 39.38 | 34.97 | 37.55 | +7.10% | 3.28 | 5.39% |
| 2025-11-26 | 35.41 | 35.67 | 35.00 | 35.06 | -2.01% | 1.55 | 2.74% |
| 2025-11-25 | 36.38 | 36.59 | 35.38 | 35.78 | -1.43% | 2.51 | 4.33% |
| 2025-11-24 | 34.01 | 37.40 | 32.77 | 36.30 | +11.97% | 3.46 | 6.01% |
| 2025-11-21 | 32.16 | 33.00 | 31.78 | 32.42 | +0.50% | 1.50 | 2.87% |
| 2025-11-20 | 32.54 | 32.96 | 31.97 | 32.26 | -0.74% | 1.12 | 2.14% |