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
2026-06-22	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%
2026-05-11	16.11	16.40	0.35	2.18%	16.02	16.49	24025	3910	0.57%
2026-05-08	15.92	16.05	0.10	0.63%	15.74	16.10	15198	2420	0.36%
2026-05-07	16.22	15.95	-0.23	-1.42%	15.92	16.29	12378	1983	0.29%
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%