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
2025-09-16	17.15	17.42	0.24	1.40%	17.13	17.47	12656	2193	0.30%
2025-09-15	17.18	17.18	-0.08	-0.46%	17.13	17.33	5854	1008	0.14%
2025-09-12	17.23	17.26	0.02	0.12%	17.16	17.28	7275	1252	0.17%
2025-09-11	17.30	17.24	-0.12	-0.69%	17.13	17.36	10138	1746	0.24%
2025-09-10	17.32	17.36	0.03	0.17%	17.23	17.40	7490	1297	0.18%
2025-09-09	17.28	17.33	-0.07	-0.40%	17.18	17.40	8858	1531	0.21%
2025-09-08	17.20	17.40	0.17	0.99%	17.16	17.42	8521	1475	0.20%
2025-09-05	17.30	17.23	-0.07	-0.40%	17.03	17.43	11524	1981	0.27%
2025-09-04	16.91	17.30	0.29	1.70%	16.91	17.40	17408	2996	0.41%
2025-09-03	17.31	17.01	-0.26	-1.51%	16.96	17.40	9729	1666	0.23%
2025-09-02	17.35	17.27	-0.10	-0.58%	17.13	17.44	10754	1855	0.25%
2025-09-01	17.48	17.37	-0.14	-0.80%	17.21	17.49	9565	1663	0.23%
2025-08-29	17.35	17.51	0.08	0.46%	17.20	17.51	13478	2342	0.32%
2025-08-28	17.23	17.43	0.23	1.34%	16.85	17.47	22152	3797	0.52%
2025-08-27	17.70	17.20	-0.50	-2.82%	17.20	17.77	27180	4738	0.64%
2025-08-26	17.85	17.70	-0.14	-0.78%	17.64	17.93	18145	3228	0.43%
2025-08-25	17.79	17.84	0.10	0.56%	17.68	17.88	14878	2645	0.35%
2025-08-22	17.99	17.74	-0.28	-1.55%	17.63	18.08	20695	3672	0.49%
2025-08-21	18.13	18.02	-0.13	-0.72%	17.85	18.25	21659	3915	0.51%
2025-08-20	18.30	18.15	0.03	0.17%	17.90	18.50	31052	5676	0.73%
2025-08-19	18.05	18.12	0.07	0.39%	18.00	18.23	15431	2793	0.36%
2025-08-18	18.25	18.05	0.00	0.00%	17.98	18.30	20575	3718	0.48%
2025-08-15	17.82	18.05	0.22	1.23%	17.77	18.33	24578	4447	0.58%
2025-08-14	18.67	17.83	-0.84	-4.50%	17.80	18.92	68151	12626	1.61%
2025-08-13	18.15	18.67	0.49	2.70%	17.96	18.82	65901	12275	1.55%
2025-08-12	18.24	18.18	-0.07	-0.38%	18.15	18.35	13162	2399	0.31%
2025-08-11	18.30	18.25	0.00	0.00%	18.19	18.43	16082	2941	0.38%
2025-08-08	18.00	18.25	0.15	0.83%	17.97	18.35	21522	3918	0.51%
2025-08-07	18.09	18.10	0.21	1.17%	17.76	18.15	17310	3112	0.41%
2025-08-06	17.60	17.89	0.16	0.90%	17.51	17.97	14437	2561	0.34%
2025-08-05	17.63	17.73	-0.04	-0.23%	17.56	17.93	19693	3480	0.46%
2025-08-04	17.93	17.77	-0.15	-0.84%	17.57	18.18	23579	4200	0.56%
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%