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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.05 | 26.27 | 25.93 | 26.25 | +0.15% | 0.34 | 0.81% |
| 2025-09-15 | 26.10 | 26.34 | 25.96 | 26.21 | +0.08% | 0.41 | 0.97% |
| 2025-09-12 | 26.63 | 26.65 | 26.08 | 26.19 | -1.47% | 0.66 | 1.56% |
| 2025-09-11 | 25.97 | 26.76 | 25.82 | 26.58 | +2.03% | 0.59 | 1.39% |
| 2025-09-10 | 26.28 | 26.39 | 25.96 | 26.05 | -1.14% | 0.36 | 0.86% |
| 2025-09-09 | 26.48 | 26.61 | 26.13 | 26.35 | -0.45% | 0.46 | 1.09% |
| 2025-09-08 | 26.08 | 26.53 | 26.08 | 26.47 | +0.92% | 0.33 | 0.78% |
| 2025-09-05 | 25.67 | 26.28 | 25.57 | 26.23 | +1.59% | 0.40 | 0.95% |
| 2025-09-04 | 25.73 | 26.00 | 25.13 | 25.82 | 0.00% | 0.51 | 1.22% |
| 2025-09-03 | 26.22 | 26.38 | 25.61 | 25.82 | -1.38% | 0.44 | 1.05% |
| 2025-09-02 | 26.77 | 26.99 | 25.82 | 26.18 | -2.20% | 0.70 | 1.66% |
| 2025-09-01 | 26.88 | 27.10 | 26.72 | 26.77 | -0.30% | 0.49 | 1.13% |
| 2025-08-29 | 26.80 | 27.30 | 26.70 | 26.85 | -0.37% | 0.59 | 1.36% |
| 2025-08-28 | 27.01 | 27.44 | 26.11 | 26.95 | +0.07% | 0.91 | 2.09% |
| 2025-08-27 | 28.12 | 28.19 | 26.81 | 26.93 | -4.54% | 1.55 | 3.47% |
| 2025-08-26 | 27.68 | 28.67 | 27.51 | 28.21 | +1.77% | 1.62 | 3.56% |
| 2025-08-25 | 27.84 | 28.10 | 27.21 | 27.72 | -0.40% | 1.17 | 2.61% |
| 2025-08-22 | 28.05 | 28.08 | 27.71 | 27.83 | -0.85% | 0.70 | 1.55% |
| 2025-08-21 | 28.13 | 28.72 | 27.97 | 28.07 | -0.32% | 0.69 | 1.53% |
| 2025-08-20 | 27.99 | 28.16 | 27.77 | 28.16 | +0.21% | 0.67 | 1.48% |