侨源股份(301286)股票行情
侨源股份(301286)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-23 | 47.63 | 47.11 | -0.52 | -1.09% | 46.68 | 49.68 | 42810 | 20579.87 | 2.65% | 0.00 |
| 2025-12-22 | 47.62 | 47.63 | -0.10 | -0.21% | 46.40 | 48.31 | 33564 | 15900.09 | 2.08% | 0.00 |
| 2025-12-19 | 47.50 | 47.73 | 0.37 | 0.78% | 46.56 | 48.78 | 47186 | 22416.66 | 2.93% | 7.00 |
| 2025-12-18 | 46.41 | 47.36 | 0.97 | 2.09% | 46.41 | 51.20 | 66476 | 32449.07 | 4.12% | 0.00 |
| 2025-12-17 | 46.72 | 46.39 | 0.09 | 0.19% | 45.01 | 46.86 | 50163 | 22997.92 | 3.11% | 0.00 |
| 2025-12-16 | 47.66 | 46.30 | -0.84 | -1.78% | 46.00 | 48.44 | 63466 | 29633.29 | 3.94% | 0.00 |
| 2025-12-15 | 45.38 | 47.14 | 2.22 | 4.94% | 44.00 | 48.99 | 96021 | 45019.55 | 5.95% | 0.00 |
| 2025-12-12 | 38.66 | 44.92 | 6.49 | 16.89% | 38.66 | 45.58 | 116292 | 49551.68 | 7.21% | 0.00 |
| 2025-12-11 | 38.01 | 38.43 | 0.40 | 1.05% | 37.71 | 39.05 | 30248 | 11626.47 | 1.88% | 0.00 |
| 2025-12-10 | 38.61 | 38.03 | -0.75 | -1.93% | 37.66 | 38.63 | 32910 | 12536.76 | 2.04% | 0.00 |
| 2025-12-09 | 38.23 | 38.78 | 0.14 | 0.36% | 37.89 | 38.99 | 39091 | 15065.67 | 2.42% | 1.00 |
| 2025-12-08 | 38.81 | 38.64 | -0.36 | -0.92% | 38.13 | 39.88 | 51683 | 20000.37 | 3.20% | 0.00 |
| 2025-12-05 | 40.50 | 39.00 | -1.49 | -3.68% | 38.41 | 40.70 | 69804 | 27368.30 | 4.33% | 12.00 |
| 2025-12-04 | 38.00 | 40.49 | 1.83 | 4.73% | 36.80 | 41.56 | 109070 | 42213.48 | 6.76% | 5.00 |
| 2025-12-03 | 35.13 | 38.66 | 3.49 | 9.92% | 34.50 | 39.23 | 107321 | 40449.07 | 6.65% | 0.00 |
| 2025-12-02 | 37.28 | 35.17 | -1.99 | -5.36% | 33.99 | 38.26 | 96759 | 34483.24 | 6.00% | 0.00 |
| 2025-12-01 | 37.22 | 37.16 | 0.26 | 0.70% | 36.54 | 37.87 | 49217 | 18279.65 | 3.05% | 0.00 |
| 2025-11-28 | 37.55 | 36.90 | -0.65 | -1.73% | 35.81 | 38.05 | 55849 | 20449.17 | 3.46% | 0.00 |
| 2025-11-27 | 35.10 | 37.55 | 2.49 | 7.10% | 34.97 | 39.38 | 86852 | 32759.06 | 5.39% | 0.00 |
| 2025-11-26 | 35.41 | 35.06 | -0.72 | -2.01% | 35.00 | 35.67 | 44145 | 15531.29 | 2.74% | 1.00 |
| 2025-11-25 | 36.38 | 35.78 | -0.52 | -1.43% | 35.38 | 36.59 | 69866 | 25089.06 | 4.33% | 0.00 |
| 2025-11-24 | 34.01 | 36.30 | 3.88 | 11.97% | 32.77 | 37.40 | 96873 | 34582.91 | 6.01% | 0.00 |
| 2025-11-21 | 32.16 | 32.42 | 0.16 | 0.50% | 31.78 | 33.00 | 46310 | 14969.62 | 2.87% | 0.00 |
| 2025-11-20 | 32.54 | 32.26 | -0.24 | -0.74% | 31.97 | 32.96 | 34471 | 11160.48 | 2.14% | 0.00 |
| 2025-11-19 | 32.73 | 32.50 | -0.39 | -1.19% | 32.15 | 33.80 | 40825 | 13365.13 | 2.53% | 0.00 |
| 2025-11-18 | 31.85 | 32.89 | 1.04 | 3.27% | 31.23 | 34.32 | 76782 | 25614.54 | 4.76% | 0.00 |
| 2025-11-17 | 32.66 | 31.85 | -0.81 | -2.48% | 31.39 | 32.95 | 41341 | 13215.45 | 2.56% | 0.00 |
| 2025-11-14 | 32.46 | 32.66 | 0.02 | 0.06% | 32.01 | 33.18 | 43141 | 14101.71 | 2.67% | 0.00 |
| 2025-11-13 | 31.26 | 32.64 | 1.41 | 4.51% | 31.26 | 33.08 | 51690 | 16841.59 | 3.20% | 0.00 |
| 2025-11-12 | 32.17 | 31.23 | -1.10 | -3.40% | 31.15 | 32.30 | 60757 | 19277.89 | 3.77% | 0.00 |
| 2025-11-11 | 31.96 | 32.33 | 1.34 | 4.32% | 31.20 | 32.48 | 82373 | 26354.03 | 5.11% | 0.00 |
| 2025-11-10 | 31.29 | 30.99 | 0.33 | 1.08% | 30.35 | 32.16 | 115412 | 35965.08 | 7.16% | 0.00 |
| 2025-11-07 | 26.87 | 30.66 | 3.81 | 14.19% | 26.64 | 31.18 | 155891 | 45697.50 | 9.67% | 3.00 |
| 2025-11-06 | 27.01 | 26.85 | -0.29 | -1.07% | 26.79 | 27.27 | 18601 | 5015.46 | 1.15% | 0.00 |
| 2025-11-05 | 27.01 | 27.14 | -0.12 | -0.44% | 26.71 | 27.30 | 24316 | 6559.57 | 1.51% | 0.00 |
| 2025-11-04 | 27.41 | 27.26 | -0.16 | -0.58% | 26.87 | 27.78 | 26415 | 7184.01 | 1.64% | 0.00 |
| 2025-11-03 | 26.88 | 27.42 | 0.41 | 1.52% | 26.88 | 27.83 | 34716 | 9507.60 | 2.15% | 0.00 |
| 2025-10-31 | 26.72 | 27.01 | 0.31 | 1.16% | 26.71 | 27.18 | 14759 | 3983.32 | 0.92% | 0.00 |
| 2025-10-30 | 27.33 | 26.70 | -0.73 | -2.66% | 26.70 | 27.33 | 19404 | 5232.90 | 1.20% | 0.00 |
| 2025-10-29 | 26.96 | 27.43 | 0.31 | 1.14% | 26.75 | 27.51 | 23687 | 6439.48 | 1.47% | 0.00 |
| 2025-10-28 | 27.30 | 27.12 | -0.12 | -0.44% | 26.86 | 27.30 | 17907 | 4842.82 | 1.11% | 0.00 |
| 2025-10-27 | 27.59 | 27.24 | -0.33 | -1.20% | 27.09 | 27.70 | 23160 | 6331.54 | 1.44% | 0.00 |
| 2025-10-24 | 27.83 | 27.57 | -0.26 | -0.93% | 27.33 | 27.98 | 30831 | 8486.95 | 1.91% | 0.00 |
| 2025-10-23 | 27.04 | 27.83 | 0.78 | 2.88% | 26.82 | 28.50 | 41147 | 11382.66 | 2.55% | 0.00 |
| 2025-10-22 | 27.55 | 27.05 | -0.53 | -1.92% | 27.00 | 27.57 | 14610 | 3970.85 | 0.91% | 0.00 |
| 2025-10-21 | 27.06 | 27.58 | 0.53 | 1.96% | 27.00 | 27.64 | 17985 | 4923.90 | 1.12% | 0.00 |
| 2025-10-20 | 26.80 | 27.05 | 0.46 | 1.73% | 26.70 | 27.48 | 15766 | 4272.39 | 0.98% | 0.00 |
| 2025-10-17 | 27.22 | 26.59 | -0.81 | -2.96% | 26.38 | 27.44 | 18303 | 4905.98 | 1.13% | 0.00 |
| 2025-10-16 | 27.54 | 27.40 | -0.29 | -1.05% | 27.30 | 28.15 | 21161 | 5846.02 | 1.31% | 0.00 |
| 2025-10-15 | 27.09 | 27.69 | 0.58 | 2.14% | 27.01 | 27.72 | 25510 | 6979.59 | 1.58% | 0.00 |
| 2025-10-14 | 27.41 | 27.11 | -0.30 | -1.09% | 27.00 | 27.95 | 26729 | 7335.65 | 1.66% | 1.00 |
| 2025-10-13 | 26.19 | 27.41 | 0.60 | 2.24% | 25.86 | 27.71 | 44585 | 12125.68 | 2.76% | 0.00 |
| 2025-10-10 | 26.71 | 26.81 | 0.09 | 0.34% | 26.52 | 26.99 | 18347 | 4920.32 | 1.14% | 0.00 |
| 2025-10-09 | 26.47 | 26.72 | 0.49 | 1.87% | 26.18 | 26.83 | 20989 | 5576.21 | 1.30% | 0.00 |
| 2025-09-30 | 26.11 | 26.23 | 0.22 | 0.85% | 25.96 | 26.42 | 10297 | 2694.63 | 0.64% | 0.00 |
| 2025-09-29 | 25.95 | 26.01 | 0.07 | 0.27% | 25.59 | 26.14 | 10640 | 2759.36 | 0.66% | 0.00 |
| 2025-09-26 | 26.36 | 25.94 | -0.38 | -1.44% | 25.91 | 26.38 | 11866 | 3095.13 | 0.74% | 0.00 |
| 2025-09-25 | 26.41 | 26.32 | -0.10 | -0.38% | 26.01 | 26.48 | 13604 | 3577.79 | 0.84% | 0.00 |
| 2025-09-24 | 25.38 | 26.42 | 0.94 | 3.69% | 25.18 | 26.58 | 26768 | 7014.03 | 1.66% | 0.00 |
| 2025-09-23 | 25.61 | 25.48 | -0.17 | -0.66% | 24.80 | 25.65 | 19394 | 4878.04 | 1.20% | 0.00 |
| 2025-09-22 | 25.79 | 25.65 | -0.14 | -0.54% | 25.33 | 25.84 | 10532 | 2689.75 | 0.65% | 0.00 |
| 2025-09-19 | 25.60 | 25.79 | 0.19 | 0.74% | 25.52 | 25.80 | 12289 | 3155.25 | 0.76% | 0.00 |
| 2025-09-18 | 26.36 | 25.60 | -0.75 | -2.85% | 25.48 | 26.39 | 22631 | 5865.98 | 1.40% | 0.00 |
| 2025-09-17 | 26.20 | 26.35 | 0.10 | 0.38% | 26.11 | 26.53 | 17506 | 4620.12 | 1.09% | 0.00 |
| 2025-09-16 | 26.05 | 26.25 | 0.04 | 0.15% | 25.93 | 26.27 | 13047 | 3405.55 | 0.81% | 0.00 |
| 2025-09-15 | 26.10 | 26.21 | 0.02 | 0.08% | 25.96 | 26.34 | 15696 | 4100.12 | 0.97% | 0.00 |
| 2025-09-12 | 26.63 | 26.19 | -0.39 | -1.47% | 26.08 | 26.65 | 25097 | 6610.53 | 1.56% | 0.00 |
| 2025-09-11 | 25.97 | 26.58 | 0.53 | 2.03% | 25.82 | 26.76 | 22415 | 5927.55 | 1.39% | 0.00 |
| 2025-09-10 | 26.28 | 26.05 | -0.30 | -1.14% | 25.96 | 26.39 | 13907 | 3630.59 | 0.86% | 0.00 |
| 2025-09-09 | 26.48 | 26.35 | -0.12 | -0.45% | 26.13 | 26.61 | 17522 | 4621.18 | 1.09% | 0.00 |
| 2025-09-08 | 26.08 | 26.47 | 0.24 | 0.91% | 26.08 | 26.53 | 12612 | 3327.50 | 0.78% | 0.00 |
| 2025-09-05 | 25.67 | 26.23 | 0.41 | 1.59% | 25.57 | 26.28 | 15398 | 4003.42 | 0.95% | 1.00 |
| 2025-09-04 | 25.73 | 25.82 | 0.00 | 0.00% | 25.13 | 26.00 | 19737 | 5063.90 | 1.22% | 0.00 |
| 2025-09-03 | 26.22 | 25.82 | -0.36 | -1.38% | 25.61 | 26.38 | 17004 | 4409.31 | 1.05% | 0.00 |
| 2025-09-02 | 26.77 | 26.18 | -0.59 | -2.20% | 25.82 | 26.99 | 26775 | 7033.89 | 1.66% | 0.00 |
| 2025-09-01 | 26.88 | 26.77 | -0.08 | -0.30% | 26.72 | 27.10 | 18176 | 4882.84 | 1.13% | 0.00 |
| 2025-08-29 | 26.80 | 26.85 | -0.10 | -0.37% | 26.70 | 27.30 | 21905 | 5919.72 | 1.36% | 0.00 |
| 2025-08-28 | 27.01 | 26.95 | 0.02 | 0.07% | 26.11 | 27.44 | 33731 | 9056.22 | 2.09% | 0.00 |
| 2025-08-27 | 28.12 | 26.93 | -1.28 | -4.54% | 26.81 | 28.19 | 55998 | 15455.24 | 3.47% | 0.00 |
| 2025-08-26 | 27.68 | 28.21 | 0.49 | 1.77% | 27.51 | 28.67 | 57410 | 16170.65 | 3.56% | 0.00 |
深证大盘股票行情在线 K线走势图
侨源股份(301286)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
