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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.73 | 33.80 | 32.15 | 32.50 | -1.19% | 1.34 | 2.53% |
| 2025-11-18 | 31.85 | 34.32 | 31.23 | 32.89 | +3.27% | 2.56 | 4.76% |
| 2025-11-17 | 32.66 | 32.95 | 31.39 | 31.85 | -2.48% | 1.32 | 2.56% |
| 2025-11-14 | 32.46 | 33.18 | 32.01 | 32.66 | +0.06% | 1.41 | 2.67% |
| 2025-11-13 | 31.26 | 33.08 | 31.26 | 32.64 | +4.51% | 1.68 | 3.21% |
| 2025-11-12 | 32.17 | 32.30 | 31.15 | 31.23 | -3.40% | 1.93 | 3.77% |
| 2025-11-11 | 31.96 | 32.48 | 31.20 | 32.33 | +4.32% | 2.64 | 5.11% |
| 2025-11-10 | 31.29 | 32.16 | 30.35 | 30.99 | +1.08% | 3.60 | 7.16% |
| 2025-11-07 | 26.87 | 31.18 | 26.64 | 30.66 | +14.19% | 4.57 | 9.67% |
| 2025-11-06 | 27.01 | 27.27 | 26.79 | 26.85 | -1.07% | 0.50 | 1.15% |
| 2025-11-05 | 27.01 | 27.30 | 26.71 | 27.14 | -0.44% | 0.66 | 1.51% |
| 2025-11-04 | 27.41 | 27.78 | 26.87 | 27.26 | -0.58% | 0.72 | 1.64% |
| 2025-11-03 | 26.88 | 27.83 | 26.88 | 27.42 | +1.52% | 0.95 | 2.15% |
| 2025-10-31 | 26.72 | 27.18 | 26.71 | 27.01 | +1.16% | 0.40 | 0.92% |
| 2025-10-30 | 27.33 | 27.33 | 26.70 | 26.70 | -2.66% | 0.52 | 1.20% |
| 2025-10-29 | 26.96 | 27.51 | 26.75 | 27.43 | +1.14% | 0.64 | 1.47% |
| 2025-10-28 | 27.30 | 27.30 | 26.86 | 27.12 | -0.44% | 0.48 | 1.11% |
| 2025-10-27 | 27.59 | 27.70 | 27.09 | 27.24 | -1.20% | 0.63 | 1.44% |
| 2025-10-24 | 27.83 | 27.98 | 27.33 | 27.57 | -0.93% | 0.85 | 1.91% |
| 2025-10-23 | 27.04 | 28.50 | 26.82 | 27.83 | +2.88% | 1.14 | 2.55% |