侨源股份 (301286) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	51.72	57.22	6.52	12.86%	50.30	58.49	76998	42050	4.77%
2026-04-30	47.58	50.70	3.41	7.21%	47.23	51.95	58241	29426	3.61%
2026-04-29	47.91	47.29	-1.01	-2.09%	46.55	48.18	18434	8731	1.14%
2026-04-28	48.00	48.30	-0.08	-0.17%	46.16	49.00	27021	12893	1.68%
2026-04-27	49.34	48.38	-0.70	-1.43%	48.31	50.90	32274	15978	2.00%
2026-04-24	48.60	49.08	1.16	2.42%	48.60	52.98	45445	22907	2.82%
2026-04-23	48.95	47.92	-0.62	-1.28%	47.72	49.20	17715	8544	1.10%
2026-04-22	49.99	48.54	-1.50	-3.00%	48.07	50.33	30282	14819	1.88%
2026-04-21	49.25	50.04	-0.59	-1.17%	48.71	51.30	28418	14199	1.76%
2026-04-20	51.65	50.63	-0.36	-0.71%	50.00	53.77	44432	23027	2.75%
2026-04-17	46.98	50.99	4.25	9.09%	46.62	51.78	46800	23144	2.90%
2026-04-16	46.10	46.74	0.26	0.56%	44.60	47.33	26298	12055	1.63%
2026-04-15	47.26	46.48	-0.64	-1.36%	46.33	47.80	11974	5616	0.74%
2026-04-14	47.00	47.12	0.12	0.26%	46.85	47.89	12822	6051	0.80%
2026-04-13	47.80	47.00	-0.33	-0.70%	46.10	48.10	14421	6736	0.89%
2026-04-10	47.40	47.33	0.13	0.28%	46.90	48.39	15686	7471	0.97%
2026-04-09	46.55	47.20	0.30	0.64%	46.10	47.58	15074	7072	0.93%
2026-04-08	45.66	46.90	1.98	4.41%	45.40	47.35	20489	9562	1.27%
2026-04-07	45.27	44.92	-0.07	-0.16%	44.73	45.80	9530	4310	0.59%
2026-04-03	45.28	44.99	-0.03	-0.07%	44.35	45.56	8084	3632	0.50%
2026-04-02	45.24	45.02	-0.62	-1.36%	44.60	45.68	10484	4718	0.65%
2026-04-01	45.01	45.64	1.58	3.59%	45.01	46.40	17738	8109	1.10%
2026-03-31	45.27	44.06	-1.39	-3.06%	44.05	45.80	13403	5991	0.83%
2026-03-30	45.60	45.45	-0.15	-0.33%	44.48	45.60	13587	6118	0.84%
2026-03-27	44.89	45.60	-0.14	-0.31%	44.49	46.11	15997	7295	0.99%
2026-03-26	45.11	45.74	0.49	1.08%	44.59	46.46	22272	10148	1.38%
2026-03-25	43.56	45.25	1.73	3.98%	43.30	47.05	24357	11068	1.51%
2026-03-24	42.58	43.52	1.73	4.14%	41.73	43.70	21035	8973	1.30%
2026-03-23	44.44	41.79	-2.68	-6.03%	41.64	44.44	25567	11005	1.59%
2026-03-20	45.41	44.47	-0.62	-1.38%	44.39	46.27	16129	7310	1.00%
2026-03-19	47.46	45.09	-2.37	-4.99%	44.84	47.46	18739	8561	1.16%
2026-03-18	47.08	47.46	0.38	0.81%	46.66	47.68	11982	5646	0.74%
2026-03-17	48.78	47.08	-1.62	-3.33%	47.03	48.86	17590	8386	1.09%
2026-03-16	49.00	48.70	0.44	0.91%	47.98	49.94	16557	8088	1.03%
2026-03-13	48.63	48.26	-0.74	-1.51%	48.11	49.45	16132	7867	1.00%
2026-03-12	50.26	49.00	-0.86	-1.72%	48.71	50.86	22291	11041	1.38%
2026-03-11	51.51	49.86	-1.67	-3.24%	49.21	51.51	30368	15190	1.88%
2026-03-10	53.11	51.53	-0.67	-1.28%	50.49	53.50	35098	18214	2.18%
2026-03-09	57.66	52.20	-6.26	-10.71%	50.84	57.84	52775	28024	3.27%
2026-03-06	58.89	58.46	-0.61	-1.03%	58.37	60.28	19564	11606	1.21%
2026-03-05	59.86	59.07	-0.22	-0.37%	58.40	60.95	22549	13473	1.40%
2026-03-04	59.29	59.29	0.00	0.00%	57.80	59.80	22539	13267	1.40%
2026-03-03	57.41	59.29	1.78	3.10%	57.16	61.24	45665	27132	2.83%
2026-03-02	59.31	57.51	-2.23	-3.73%	57.08	59.51	25074	14502	1.55%
2026-02-27	60.41	59.74	0.01	0.02%	59.27	61.53	24855	14937	1.54%
2026-02-26	59.09	59.73	0.90	1.53%	57.50	60.87	30821	18326	1.91%
2026-02-25	55.50	58.83	3.30	5.94%	55.50	59.22	44065	25431	2.73%
2026-02-24	56.58	55.53	-0.77	-1.37%	55.20	58.40	23523	13259	1.46%
2026-02-13	54.29	56.30	2.42	4.49%	53.45	57.75	41037	22825	2.54%
2026-02-12	54.28	53.88	-0.13	-0.24%	53.53	54.30	14731	7943	0.91%
2026-02-11	54.83	54.01	-0.57	-1.04%	53.70	55.30	15770	8590	0.98%
2026-02-10	56.33	54.58	-2.09	-3.69%	54.57	57.09	27938	15489	1.73%
2026-02-09	57.50	56.67	-0.76	-1.32%	55.00	57.89	40899	22964	2.54%
2026-02-06	57.77	57.43	-0.98	-1.68%	56.59	58.19	33434	19210	2.07%
2026-02-05	58.16	58.41	-0.83	-1.40%	57.68	61.80	42709	25515	2.65%
2026-02-04	60.15	59.24	-0.31	-0.52%	58.10	62.10	51617	31156	3.20%
2026-02-03	58.27	59.55	1.83	3.17%	57.46	59.77	35876	21111	2.22%
2026-02-02	57.51	57.72	0.70	1.23%	57.51	61.46	46954	27889	2.91%
2026-01-30	56.45	57.02	0.45	0.80%	53.85	58.43	54481	30516	3.38%
2026-01-29	58.15	56.57	-2.18	-3.71%	55.80	58.88	39339	22420	2.44%
2026-01-28	60.50	58.75	-1.49	-2.47%	57.63	60.81	38749	22640	2.40%
2026-01-27	60.20	60.24	0.20	0.33%	59.36	61.98	47611	28648	2.95%