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
2026-05-06	16.07	16.18	0.08	0.50%	15.97	16.25	14842	2395	0.35%
2026-04-30	15.84	16.10	0.27	1.71%	15.77	16.12	13650	2182	0.32%
2026-04-29	15.59	15.83	0.15	0.96%	15.59	15.90	11680	1844	0.28%
2026-04-28	15.80	15.68	-0.35	-2.18%	15.55	16.02	15992	2518	0.38%
2026-04-27	15.82	16.03	0.20	1.26%	15.53	16.06	16689	2638	0.39%
2026-04-24	15.74	15.83	0.03	0.19%	15.53	15.90	13082	2055	0.31%
2026-04-23	15.78	15.80	0.02	0.13%	15.71	15.96	9109	1440	0.21%
2026-04-22	15.97	15.78	-0.20	-1.25%	15.74	15.97	9298	1470	0.22%
2026-04-21	16.19	15.98	-0.18	-1.11%	15.89	16.25	9517	1527	0.22%
2026-04-20	16.00	16.16	0.07	0.44%	16.00	16.40	8685	1405	0.20%
2026-04-17	16.12	16.09	-0.11	-0.68%	16.02	16.19	9438	1518	0.22%
2026-04-16	16.24	16.20	-0.05	-0.31%	16.01	16.29	7817	1266	0.18%
2026-04-15	16.33	16.25	-0.15	-0.91%	16.20	16.45	7187	1169	0.17%
2026-04-14	16.50	16.40	0.10	0.61%	16.25	16.50	10350	1694	0.24%
2026-04-13	16.21	16.30	-0.01	-0.06%	16.13	16.35	6316	1024	0.15%
2026-04-10	16.21	16.31	0.18	1.12%	16.18	16.36	7924	1291	0.19%
2026-04-09	16.35	16.13	-0.35	-2.12%	16.10	16.44	9727	1576	0.23%
2026-04-08	16.22	16.48	0.42	2.62%	16.07	16.48	9503	1554	0.22%
2026-04-07	15.96	16.06	0.26	1.65%	15.71	16.09	9275	1481	0.22%
2026-04-03	16.28	15.80	-0.48	-2.95%	15.74	16.46	8938	1421	0.21%
2026-04-02	16.41	16.28	-0.13	-0.79%	16.20	16.54	8654	1416	0.20%
2026-04-01	16.35	16.41	0.16	0.98%	16.29	16.50	8264	1354	0.19%
2026-03-31	16.50	16.25	-0.11	-0.67%	16.22	16.55	7155	1171	0.17%
2026-03-30	16.14	16.36	0.06	0.37%	16.14	16.50	9499	1555	0.22%
2026-03-27	15.98	16.30	0.21	1.31%	15.89	16.30	8604	1392	0.20%
2026-03-26	16.14	16.09	-0.13	-0.80%	16.02	16.41	10882	1760	0.26%
2026-03-25	16.20	16.22	0.12	0.75%	16.10	16.32	12004	1944	0.28%
2026-03-24	15.93	16.10	0.49	3.14%	15.75	16.11	12254	1956	0.29%
2026-03-23	16.60	15.61	-1.06	-6.36%	15.50	16.60	22149	3528	0.52%
2026-03-20	16.85	16.67	-0.18	-1.07%	16.64	17.06	9483	1592	0.22%
2026-03-19	17.18	16.85	-0.46	-2.66%	16.85	17.30	11521	1959	0.27%
2026-03-18	17.26	17.31	0.08	0.46%	17.16	17.33	6878	1185	0.16%
2026-03-17	17.61	17.23	-0.34	-1.94%	17.22	17.61	8718	1516	0.21%
2026-03-16	17.27	17.57	0.30	1.74%	17.21	17.57	10981	1918	0.26%
2026-03-13	17.53	17.27	-0.19	-1.09%	17.25	17.58	11216	1955	0.26%
2026-03-12	17.44	17.46	-0.01	-0.06%	17.32	17.58	9752	1698	0.23%
2026-03-11	17.90	17.47	-0.36	-2.02%	17.46	17.90	15239	2680	0.36%
2026-03-10	17.85	17.83	-0.02	-0.11%	17.73	18.10	13235	2365	0.31%
2026-03-09	17.88	17.85	-0.03	-0.17%	17.73	17.96	14378	2568	0.34%
2026-03-06	17.44	17.88	0.43	2.46%	17.11	17.90	11282	2000	0.27%
2026-03-05	17.60	17.45	-0.05	-0.29%	17.43	17.67	10085	1769	0.24%
2026-03-04	17.43	17.50	-0.05	-0.28%	17.38	17.61	11487	2007	0.27%
2026-03-03	17.88	17.55	-0.33	-1.85%	17.54	18.15	15347	2735	0.36%
2026-03-02	18.00	17.88	-0.39	-2.13%	17.81	18.23	14342	2572	0.34%
2026-02-27	18.10	18.27	0.05	0.27%	18.10	18.32	10740	1960	0.25%
2026-02-26	18.25	18.22	-0.01	-0.05%	18.08	18.25	10024	1818	0.24%
2026-02-25	18.01	18.23	0.21	1.17%	18.01	18.24	11432	2077	0.27%
2026-02-24	18.09	18.02	-0.03	-0.17%	17.96	18.17	15469	2789	0.36%
2026-02-13	18.47	18.05	-0.20	-1.10%	18.04	18.50	14339	2620	0.34%
2026-02-12	19.30	18.25	-0.34	-1.83%	18.25	19.30	21705	4007	0.51%
2026-02-11	18.49	18.59	0.09	0.49%	18.34	18.61	12068	2233	0.28%
2026-02-10	18.64	18.50	-0.17	-0.91%	18.44	18.65	13495	2496	0.32%
2026-02-09	18.62	18.67	0.04	0.21%	18.52	18.74	12214	2278	0.29%
2026-02-06	18.72	18.63	-0.20	-1.06%	18.49	18.83	13580	2531	0.32%
2026-02-05	18.60	18.83	0.23	1.24%	18.40	18.97	23994	4514	0.57%
2026-02-04	19.02	18.60	0.19	1.03%	18.43	19.02	19327	3595	0.46%
2026-02-03	18.23	18.41	0.21	1.15%	18.13	18.45	13795	2529	0.33%
2026-02-02	18.20	18.20	-0.16	-0.87%	18.16	18.60	15088	2773	0.36%
2026-01-30	18.31	18.36	0.05	0.27%	18.10	18.45	18307	3347	0.43%
2026-01-29	18.02	18.31	0.16	0.88%	18.02	18.37	17239	3138	0.41%
2026-01-28	18.32	18.15	-0.29	-1.57%	18.11	18.50	18865	3446	0.44%
2026-01-27	18.71	18.44	-0.33	-1.76%	18.15	18.85	21825	4017	0.51%