南侨食品 (605339) - 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
2025-08-01	17.45	17.92	0.47	2.69%	17.42	18.00	27657	4895	0.65%
2025-07-31	17.41	17.45	0.04	0.23%	17.28	17.49	11709	2035	0.28%
2025-07-30	17.34	17.41	0.06	0.35%	17.23	17.50	10885	1891	0.26%
2025-07-29	17.71	17.35	-0.10	-0.57%	17.24	17.82	16393	2859	0.39%
2025-07-28	17.30	17.45	0.19	1.10%	17.22	17.56	12125	2113	0.29%
2025-07-25	17.24	17.26	0.02	0.12%	17.17	17.38	8903	1540	0.21%
2025-07-24	17.10	17.24	0.14	0.82%	17.07	17.27	9636	1656	0.23%
2025-07-23	17.17	17.10	-0.07	-0.41%	17.09	17.31	10063	1728	0.24%
2025-07-22	17.18	17.17	-0.04	-0.23%	17.11	17.22	7973	1367	0.19%
2025-07-21	17.13	17.21	0.07	0.41%	16.94	17.31	17034	2922	0.40%
2025-07-18	17.05	17.14	0.01	0.06%	17.03	17.29	9668	1658	0.23%
2025-07-17	16.88	17.13	0.18	1.06%	16.88	17.19	12281	2098	0.29%
2025-07-16	16.78	16.95	0.20	1.19%	16.70	16.96	8933	1506	0.21%
2025-07-15	16.99	16.75	-0.24	-1.41%	16.63	16.99	10628	1782	0.25%
2025-07-14	16.88	16.99	0.11	0.65%	16.80	17.10	9587	1623	0.23%
2025-07-11	16.86	16.88	0.02	0.12%	16.76	16.94	7751	1306	0.18%
2025-07-10	16.92	16.86	0.00	0.00%	16.81	16.92	5882	990	0.14%
2025-07-09	16.86	16.86	0.00	0.00%	16.81	16.97	8014	1352	0.19%
2025-07-08	16.98	16.86	-0.04	-0.24%	16.84	17.09	10454	1770	0.25%
2025-07-07	16.80	16.90	0.13	0.78%	16.80	17.08	12183	2065	0.29%
2025-07-04	16.66	16.77	0.11	0.66%	16.62	16.85	13793	2314	0.33%
2025-07-03	16.59	16.66	0.04	0.24%	16.53	16.80	15469	2585	0.36%
2025-07-02	16.54	16.62	0.08	0.48%	16.46	16.85	13437	2234	0.32%
2025-07-01	16.51	16.54	0.03	0.18%	16.48	16.59	4537	750	0.11%
2025-06-30	16.46	16.51	0.06	0.36%	16.37	16.52	6323	1040	0.15%
2025-06-27	16.46	16.45	-0.05	-0.30%	16.42	16.61	6483	1070	0.15%
2025-06-26	16.62	16.50	-0.20	-1.20%	16.46	16.70	8894	1474	0.21%
2025-06-25	16.51	16.70	0.20	1.21%	16.42	16.73	15119	2513	0.36%
2025-06-24	16.33	16.50	0.17	1.04%	16.28	16.51	8737	1437	0.21%
2025-06-23	16.33	16.33	-0.01	-0.06%	16.16	16.38	5339	868	0.13%
2025-06-20	16.17	16.34	0.10	0.62%	16.07	16.38	5662	924	0.13%
2025-06-19	16.32	16.24	-0.12	-0.73%	16.16	16.52	11817	1931	0.28%
2025-06-18	16.49	16.36	-0.13	-0.79%	16.27	16.49	5856	958	0.14%
2025-06-17	16.38	16.49	0.13	0.79%	16.33	16.51	8431	1385	0.20%
2025-06-16	16.16	16.36	0.13	0.80%	16.16	16.37	9713	1580	0.23%
2025-06-13	16.61	16.23	-0.36	-2.17%	16.21	16.64	14699	2403	0.35%
2025-06-12	16.63	16.59	-0.05	-0.30%	16.51	16.67	13309	2206	0.31%
2025-06-11	16.58	16.64	0.04	0.24%	16.56	16.67	11766	1954	0.28%
2025-06-10	16.71	16.60	-0.08	-0.48%	16.45	16.81	21298	3542	0.50%
2025-06-09	16.81	16.85	0.02	0.12%	16.69	16.88	24414	4104	0.58%
2025-06-06	17.45	16.83	-0.67	-3.83%	16.79	17.64	65564	11165	1.55%
2025-06-05	18.71	17.50	-1.30	-6.91%	17.46	19.20	98360	17771	2.32%
2025-06-04	18.33	18.80	0.51	2.79%	18.04	19.04	63928	11835	1.51%
2025-06-03	17.78	18.29	0.52	2.93%	17.62	18.36	32003	5787	0.75%
2025-05-30	17.56	17.77	0.17	0.97%	17.48	17.85	21992	3891	0.52%
2025-05-29	17.32	17.60	0.29	1.68%	17.14	17.62	22485	3925	0.53%
2025-05-28	17.14	17.31	0.17	0.99%	17.14	17.38	15745	2720	0.37%
2025-05-27	16.97	17.14	0.17	1.00%	16.97	17.27	10089	1731	0.24%
2025-05-26	16.81	16.97	0.16	0.95%	16.73	17.20	8539	1453	0.20%
2025-05-23	17.11	16.81	-0.28	-1.64%	16.80	17.12	10929	1855	0.26%
2025-05-22	17.33	17.09	-0.24	-1.38%	16.85	17.54	12982	2235	0.31%
2025-05-21	17.44	17.33	-0.12	-0.69%	17.26	17.63	23914	4172	0.56%
2025-05-20	17.35	17.45	0.21	1.22%	17.24	17.66	33001	5780	0.78%
2025-05-19	16.88	17.24	0.35	2.07%	16.83	17.50	32974	5693	0.78%
2025-05-16	16.76	16.89	0.13	0.78%	16.56	17.06	14733	2484	0.35%
2025-05-15	16.58	16.76	0.14	0.84%	16.51	16.84	8608	1439	0.20%
2025-05-14	16.62	16.62	-0.02	-0.12%	16.47	16.76	9629	1599	0.23%
2025-05-13	16.86	16.64	-0.15	-0.89%	16.62	16.88	9729	1627	0.23%
2025-05-12	16.90	16.79	-0.10	-0.59%	16.71	17.05	12067	2027	0.28%
2025-05-09	16.79	16.89	0.12	0.72%	16.76	17.04	26168	4430	0.62%
2025-05-08	16.74	16.77	-0.08	-0.47%	16.61	16.80	11348	1896	0.27%
2025-05-07	16.57	16.85	0.42	2.56%	16.57	16.99	23729	3985	0.56%
2025-05-06	16.53	16.43	0.08	0.49%	16.29	16.53	11778	1927	0.28%
2025-04-30	16.63	16.35	-0.34	-2.04%	16.35	16.81	15299	2525	0.36%
2025-04-29	16.38	16.69	0.19	1.15%	16.38	17.00	26108	4382	0.62%
2025-04-28	16.76	16.50	-0.39	-2.31%	16.41	17.13	36596	6133	0.86%
2025-04-25	16.40	16.89	0.39	2.36%	16.40	17.76	60714	10488	1.43%
2025-04-24	16.56	16.50	-0.04	-0.24%	16.39	16.70	8528	1409	0.20%