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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.55 | 27.57 | 27.00 | 27.05 | -1.92% | 0.40 | 0.91% |
| 2025-10-21 | 27.06 | 27.64 | 27.00 | 27.58 | +1.96% | 0.49 | 1.12% |
| 2025-10-20 | 26.80 | 27.48 | 26.70 | 27.05 | +1.73% | 0.43 | 0.98% |
| 2025-10-17 | 27.22 | 27.44 | 26.38 | 26.59 | -2.96% | 0.49 | 1.13% |
| 2025-10-16 | 27.54 | 28.15 | 27.30 | 27.40 | -1.05% | 0.58 | 1.31% |
| 2025-10-15 | 27.09 | 27.72 | 27.01 | 27.69 | +2.14% | 0.70 | 1.58% |
| 2025-10-14 | 27.41 | 27.95 | 27.00 | 27.11 | -1.09% | 0.73 | 1.66% |
| 2025-10-13 | 26.19 | 27.71 | 25.86 | 27.41 | +2.24% | 1.21 | 2.76% |
| 2025-10-10 | 26.71 | 26.99 | 26.52 | 26.81 | +0.34% | 0.49 | 1.14% |
| 2025-10-09 | 26.47 | 26.83 | 26.18 | 26.72 | +1.87% | 0.56 | 1.30% |
| 2025-09-30 | 26.11 | 26.42 | 25.96 | 26.23 | +0.85% | 0.27 | 0.64% |
| 2025-09-29 | 25.95 | 26.14 | 25.59 | 26.01 | +0.27% | 0.28 | 0.66% |
| 2025-09-26 | 26.36 | 26.38 | 25.91 | 25.94 | -1.44% | 0.31 | 0.74% |
| 2025-09-25 | 26.41 | 26.48 | 26.01 | 26.32 | -0.38% | 0.36 | 0.84% |
| 2025-09-24 | 25.38 | 26.58 | 25.18 | 26.42 | +3.69% | 0.70 | 1.66% |
| 2025-09-23 | 25.61 | 25.65 | 24.80 | 25.48 | -0.66% | 0.49 | 1.20% |
| 2025-09-22 | 25.79 | 25.84 | 25.33 | 25.65 | -0.54% | 0.27 | 0.65% |
| 2025-09-19 | 25.60 | 25.80 | 25.52 | 25.79 | +0.74% | 0.32 | 0.76% |
| 2025-09-18 | 26.36 | 26.39 | 25.48 | 25.60 | -2.85% | 0.59 | 1.40% |
| 2025-09-17 | 26.20 | 26.53 | 26.11 | 26.35 | +0.38% | 0.46 | 1.09% |