当前位置: 爱股网 > 股票行情 > 侨源股份(301286)股票行情

侨源股份(301286)股票行情

侨源股份(301286)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2025-11-06	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
2025-08-25	27.84	27.72	-0.11	-0.40%	27.21	28.10	42133	11663.83	2.61%	0.00
2025-08-22	28.05	27.83	-0.24	-0.86%	27.71	28.08	25002	6960.62	1.55%	0.00
2025-08-21	28.13	28.07	-0.09	-0.32%	27.97	28.72	24625	6938.93	1.53%	0.00
2025-08-20	27.99	28.16	0.06	0.21%	27.77	28.16	23893	6684.40	1.48%	0.00
2025-08-19	28.55	28.10	-0.43	-1.51%	27.89	28.55	29709	8362.67	1.84%	0.00
2025-08-18	28.24	28.53	0.30	1.06%	28.23	28.90	43398	12396.71	2.69%	0.00
2025-08-15	28.00	28.23	0.03	0.11%	27.70	28.80	42920	12148.13	2.66%	0.00
2025-08-14	28.82	28.20	-0.12	-0.42%	28.02	29.13	58849	16756.91	3.65%	0.00
2025-08-13	27.35	28.32	1.02	3.74%	27.35	29.33	58643	16609.56	3.64%	4.00
2025-08-12	27.44	27.30	-0.08	-0.29%	26.95	27.45	26923	7321.49	1.67%	0.00
2025-08-11	28.06	27.38	-0.02	-0.07%	27.07	28.06	50061	13834.99	3.10%	0.00
2025-08-08	26.65	27.40	0.74	2.78%	26.27	27.88	41723	11270.68	2.59%	0.00
2025-08-07	26.76	26.66	-0.25	-0.93%	26.37	26.99	20831	5551.64	1.29%	0.00
2025-08-06	26.97	26.91	0.02	0.07%	26.63	27.38	21843	5872.04	1.35%	4.00
2025-08-05	26.85	26.89	0.09	0.34%	26.38	27.05	24657	6587.90	1.53%	0.00
2025-08-04	26.08	26.80	0.69	2.64%	25.92	27.08	27505	7331.93	1.71%	0.00
2025-08-01	26.08	26.11	0.02	0.08%	25.83	26.33	14817	3865.89	0.92%	0.00
2025-07-31	26.68	26.09	-0.70	-2.61%	25.96	26.99	25545	6754.99	1.58%	0.00
2025-07-30	26.89	26.79	-0.16	-0.59%	26.68	27.34	23614	6367.04	1.46%	14.00
2025-07-29	27.20	26.95	-0.19	-0.70%	26.88	27.34	17367	4683.46	1.08%	0.00
2025-07-28	27.56	27.14	-0.45	-1.63%	27.05	27.79	27069	7390.32	1.68%	0.00
2025-07-25	27.73	27.59	-0.14	-0.50%	27.45	28.39	28166	7815.14	1.75%	0.00
2025-07-24	27.60	27.73	-0.21	-0.75%	27.49	28.05	39986	11086.74	2.48%	0.00
2025-07-23	29.08	27.94	-0.26	-0.92%	27.78	29.30	65492	18592.20	4.06%	0.00
2025-07-22	28.29	28.20	0.29	1.04%	27.80	28.82	42164	11922.68	2.61%	0.00
2025-07-21	27.54	27.91	0.51	1.86%	27.41	28.02	25538	7103.34	1.58%	0.00
2025-07-18	27.60	27.40	0.05	0.18%	27.19	27.65	19270	5283.01	1.19%	0.00
2025-07-17	27.84	27.35	-0.33	-1.19%	27.00	27.84	20907	5724.49	1.30%	0.00
2025-07-16	27.10	27.68	0.54	1.99%	26.99	27.84	30193	8304.25	1.87%	0.00
2025-07-15	27.82	27.14	-0.53	-1.92%	26.90	28.27	37649	10290.26	2.33%	0.00
2025-07-14	26.90	27.67	0.73	2.71%	26.59	27.86	40175	11036.14	2.49%	0.00
2025-07-11	26.67	26.94	0.38	1.43%	26.56	27.43	39659	10734.79	2.46%	0.00
2025-07-10	26.10	26.56	0.39	1.49%	25.80	26.99	40419	10701.36	2.51%	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

名称	价格	涨幅▼
卓越新能	63.04	20.01
华盛锂电	77.50	19.16
万润新能	91.51	15.28
沃尔德	64.78	14.88
康鹏科技	9.02	12.19
兰石重装	11.72	10.05
澄星股份	11.94	10.05
氯碱化工	12.50	10.04
中毅达	12.30	10.02
上海沪工	25.26	10.02
三祥新材	31.96	10.02
合盛硅业	54.85	10.01
弘元绿能	32.54	10.01
深圳新星	35.21	10.00
安通控股	4.62	10.00
阳煤化工	3.30	10.00
上海港湾	36.32	9.99
海天股份	15.96	9.99
远达环保	16.86	9.98
四川金顶	10.91	9.98

深市涨幅前二十

名称	价格	涨幅▼
雪迪龙	9.43	10.04
奥美医疗	12.71	10.04
永太科技	21.07	10.03
康强电子	21.08	10.02
洪兴股份	26.36	10.02
三木集团	4.94	10.02
良信股份	12.96	10.02
中欣氟材	27.13	10.02
海陆重工	14.38	10.02
多氟多	32.10	10.01
泰永长征	18.25	10.01
联化科技	12.86	10.01
江苏国泰	10.22	10.01
海马汽车	9.90	10.00
天际股份	36.20	10.00
意华股份	52.60	10.00
山高环能	7.59	10.00
国恩股份	58.88	9.99
漳州发展	10.02	9.99
丰元股份	17.72	9.99

创业板涨幅前二十

名称	价格	涨幅▼
东岳硅材	11.38	20.04
乾照光电	14.56	20.03
清水源	14.66	19.97
海新能科	5.05	19.95
天华新能	39.74	15.32
中能电气	11.38	14.60
侨源股份	30.66	14.19
富祥药业	12.86	14.01
瑞泰新材	25.13	12.94
天孚通信	175.00	12.67
*ST新元	8.94	11.47
ST峡创	11.42	10.87
海科新源	42.42	10.33
德方纳米	54.77	10.20
中威电子	11.24	9.77
天禄科技	30.91	9.53
湖南裕能	82.48	9.38
奥联电子	22.94	8.82
新宙邦	55.68	8.31
凯盛新材	23.80	8.23