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
2026-08-20	14.15	14.04	0.04	0.29%	13.93	15.40	51612	7457	1.22%
2026-08-19	14.74	14.00	-0.82	-5.53%	14.00	14.81	26569	3822	0.63%
2026-08-18	14.97	14.82	-0.18	-1.20%	14.73	15.24	36246	5427	0.85%
2026-08-17	14.08	15.00	0.68	4.75%	14.06	15.50	73639	10865	1.74%
2026-08-14	13.87	14.32	0.45	3.24%	13.69	14.52	41832	5880	0.99%
2026-08-13	13.65	13.87	0.13	0.95%	13.58	14.19	36980	5147	0.87%
2026-08-12	13.42	13.74	0.18	1.33%	13.42	13.85	18243	2495	0.43%
2026-08-11	13.44	13.56	0.11	0.82%	13.35	13.68	18014	2438	0.42%
2026-08-10	13.07	13.45	0.37	2.83%	13.01	13.58	15938	2134	0.38%
2026-08-07	13.23	13.08	-0.11	-0.83%	12.91	13.25	15308	2000	0.36%
2026-08-06	13.33	13.19	-0.06	-0.45%	12.95	13.33	16556	2174	0.39%
2026-08-05	13.22	13.25	-0.15	-1.12%	13.16	13.70	28967	3876	0.68%
2026-08-04	13.12	13.40	0.20	1.52%	13.10	13.70	45572	6110	1.07%
2026-08-03	12.70	13.20	0.51	4.02%	12.63	13.45	47489	6207	1.12%
2026-07-31	12.44	12.69	0.19	1.52%	12.40	12.93	35233	4484	0.83%
2026-07-30	13.06	12.50	-0.52	-3.99%	12.42	13.31	64433	8275	1.52%
2026-07-29	11.83	13.02	1.18	9.97%	11.77	13.02	36686	4649	0.86%
2026-07-28	11.67	11.84	0.17	1.46%	11.54	11.90	12945	1527	0.31%
2026-07-27	11.42	11.67	0.25	2.19%	11.32	11.76	9613	1119	0.23%
2026-07-24	11.68	11.42	-0.33	-2.81%	11.42	11.78	8146	938	0.19%
2026-07-23	11.53	11.75	0.12	1.03%	11.52	11.79	8674	1010	0.20%
2026-07-22	11.75	11.63	-0.15	-1.27%	11.54	12.05	12600	1475	0.30%
2026-07-21	11.92	11.78	-0.14	-1.17%	11.63	12.00	15064	1768	0.36%
2026-07-20	12.40	11.92	-0.36	-2.93%	11.71	12.42	17019	2053	0.40%
2026-07-17	12.59	12.28	-0.31	-2.46%	12.19	12.78	11720	1456	0.28%
2026-07-16	12.36	12.59	0.23	1.86%	12.20	12.63	10904	1363	0.26%
2026-07-15	11.90	12.36	0.36	3.00%	11.90	12.41	16342	2003	0.39%
2026-07-14	11.78	12.00	0.19	1.61%	11.67	12.01	12427	1477	0.29%
2026-07-13	11.76	11.81	-0.07	-0.59%	11.65	11.95	13385	1577	0.32%
2026-07-10	11.77	11.88	0.08	0.68%	11.68	12.04	14906	1779	0.35%
2026-07-09	11.91	11.80	-0.18	-1.50%	11.68	12.04	11216	1324	0.26%
2026-07-08	12.40	11.98	0.10	0.84%	11.79	12.40	11976	1429	0.28%
2026-07-07	12.13	11.88	-0.30	-2.46%	11.81	12.14	11229	1337	0.26%
2026-07-06	12.30	12.18	-0.12	-0.98%	12.03	12.47	13872	1698	0.33%
2026-07-03	12.25	12.30	0.05	0.41%	12.16	12.49	14897	1834	0.35%
2026-07-02	12.30	12.25	-0.06	-0.49%	12.13	12.53	10494	1295	0.25%
2026-07-01	11.90	12.31	0.37	3.10%	11.83	12.39	11733	1429	0.28%
2026-06-30	12.25	11.94	-0.32	-2.61%	11.83	12.29	11545	1386	0.27%
2026-06-29	12.32	12.26	-0.14	-1.13%	11.93	12.40	17090	2080	0.40%
2026-06-26	12.68	12.40	-0.29	-2.29%	12.30	12.79	12131	1519	0.29%
2026-06-25	12.69	12.69	0.02	0.16%	12.40	12.76	11682	1469	0.28%
2026-06-24	12.76	12.67	-0.08	-0.63%	12.38	12.82	8926	1121	0.21%
2026-06-23	12.48	12.75	0.18	1.43%	12.38	12.90	9508	1211	0.22%
2026-06-22	12.63	12.57	0.03	0.24%	12.17	12.63	13794	1708	0.33%
2026-06-18	12.76	12.54	-0.21	-1.65%	12.50	12.76	12935	1629	0.30%
2026-06-17	13.69	12.75	-0.97	-7.07%	12.72	13.69	23865	3126	0.56%
2026-06-16	14.06	13.72	-0.55	-3.85%	13.43	14.33	26701	3665	0.63%
2026-06-15	13.49	14.30	0.75	5.54%	13.44	14.33	24798	3485	0.58%
2026-06-12	12.91	13.55	0.64	4.96%	12.80	13.61	14968	1990	0.35%
2026-06-11	13.06	12.91	-0.13	-1.00%	12.69	13.12	8089	1037	0.19%
2026-06-10	13.17	13.04	-0.12	-0.91%	12.83	13.27	9710	1261	0.23%
2026-06-09	13.25	13.16	-0.08	-0.60%	13.10	13.38	7352	970	0.17%
2026-06-08	13.40	13.24	-0.25	-1.85%	13.09	13.56	10175	1352	0.24%
2026-06-05	13.59	13.49	0.04	0.30%	13.26	13.60	12345	1663	0.29%
2026-06-04	13.86	13.45	-0.38	-2.75%	13.31	13.90	13858	1872	0.33%
2026-06-03	13.93	13.83	-0.24	-1.71%	13.66	14.14	13062	1803	0.31%
2026-06-02	14.45	14.07	-0.47	-3.23%	13.92	14.53	16232	2286	0.38%
2026-06-01	14.21	14.54	0.19	1.32%	14.16	14.64	14152	2052	0.33%
2026-05-29	14.47	14.35	0.00	0.00%	14.23	14.59	17336	2499	0.41%
2026-05-28	14.60	14.35	-0.21	-1.44%	14.11	15.20	26061	3807	0.61%
2026-05-27	15.44	14.56	-1.12	-7.14%	14.40	15.69	48937	7305	1.15%
2026-05-26	17.17	15.68	-1.46	-8.52%	15.43	17.20	47000	7623	1.11%
2026-05-25	16.96	17.14	0.18	1.06%	16.83	17.15	18897	3219	0.45%
2026-05-22	16.88	16.96	0.25	1.50%	16.50	16.99	20500	3444	0.48%
2026-05-21	17.16	16.71	-0.17	-1.01%	16.57	17.18	32840	5539	0.77%
2026-05-20	16.61	16.88	0.15	0.90%	16.61	16.95	28049	4723	0.66%
2026-05-19	16.47	16.73	0.20	1.21%	16.40	16.79	20637	3427	0.49%
2026-05-18	16.33	16.53	0.00	0.00%	16.33	16.64	27013	4458	0.64%
2026-05-15	16.35	16.53	0.18	1.10%	16.09	16.59	17905	2928	0.42%
2026-05-14	16.49	16.35	-0.15	-0.91%	16.28	16.55	16015	2632	0.38%
2026-05-13	16.40	16.50	0.14	0.86%	16.22	16.58	20518	3374	0.48%
2026-05-12	16.35	16.36	-0.04	-0.24%	16.12	16.66	24699	4036	0.58%