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
2026-03-20	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%
2026-01-26	18.94	18.77	-0.17	-0.90%	18.35	18.99	21204	3970	0.50%
2026-01-23	18.69	18.94	0.26	1.39%	18.69	18.99	25464	4797	0.60%
2026-01-22	18.58	18.68	0.15	0.81%	18.50	18.78	25280	4720	0.60%
2026-01-21	19.65	18.53	-1.34	-6.74%	18.34	19.72	63363	11880	1.49%
2026-01-20	19.99	19.87	-0.09	-0.45%	19.73	20.06	27020	5374	0.64%
2026-01-19	19.55	19.96	0.48	2.46%	19.49	20.17	47543	9466	1.12%
2026-01-16	19.68	19.48	-0.09	-0.46%	19.32	19.68	23284	4538	0.55%
2026-01-15	19.45	19.57	0.15	0.77%	19.32	19.61	25399	4948	0.60%
2026-01-14	19.44	19.42	-0.08	-0.41%	19.03	19.65	43187	8367	1.02%
2026-01-13	19.71	19.50	-0.37	-1.86%	19.47	20.06	50247	9934	1.18%
2026-01-12	19.50	19.87	0.26	1.33%	19.45	19.90	44999	8843	1.06%
2026-01-09	19.70	19.61	-0.24	-1.21%	19.60	19.85	39304	7733	0.93%
2026-01-08	19.77	19.85	-0.12	-0.60%	19.40	20.35	58354	11495	1.38%
2026-01-07	19.70	19.97	0.28	1.42%	19.60	20.12	46017	9144	1.08%
2026-01-06	19.54	19.69	0.19	0.97%	19.45	19.77	30978	6077	0.73%
2026-01-05	19.50	19.50	-0.12	-0.61%	19.40	19.68	31253	6109	0.74%
2025-12-31	19.68	19.62	-0.09	-0.46%	19.43	19.80	29971	5887	0.71%
2025-12-30	19.88	19.71	-0.11	-0.55%	19.53	19.99	39044	7683	0.92%
2025-12-29	20.56	19.82	-1.08	-5.17%	19.60	20.91	81892	16317	1.93%
2025-12-26	20.97	20.90	-0.10	-0.48%	20.71	21.34	79060	16625	1.86%
2025-12-25	20.70	21.00	0.18	0.86%	20.70	21.67	79482	16768	1.87%
2025-12-24	20.44	20.82	0.08	0.39%	20.44	21.35	82322	17232	1.94%
2025-12-23	20.99	20.74	0.16	0.78%	20.33	21.58	95471	19929	2.25%
2025-12-22	21.13	20.58	-0.60	-2.83%	20.50	21.19	78018	16179	1.84%
2025-12-19	20.67	21.18	0.51	2.47%	20.26	21.72	127825	26941	3.01%
2025-12-18	21.25	20.67	-0.58	-2.73%	20.64	21.43	92092	19303	2.17%
2025-12-17	21.78	21.25	-0.42	-1.94%	21.04	22.26	115664	24828	2.73%
2025-12-16	21.40	21.67	0.48	2.27%	21.39	23.26	195531	43416	4.61%
2025-12-15	19.03	21.19	1.93	10.02%	19.02	21.19	122996	25117	2.90%
2025-12-12	19.93	19.26	-0.60	-3.02%	19.26	20.08	75310	14708	1.77%