南侨食品(605339)股票行情
南侨食品(605339)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 16.14 | 16.09 | -0.13 | -0.80% | 16.02 | 16.41 | 10882 | 1760.85 | 0.26% |
| 2026-03-25 | 16.20 | 16.22 | 0.12 | 0.75% | 16.10 | 16.32 | 12004 | 1944.85 | 0.28% |
| 2026-03-24 | 15.93 | 16.10 | 0.49 | 3.14% | 15.75 | 16.11 | 12254 | 1956.75 | 0.29% |
| 2026-03-23 | 16.60 | 15.61 | -1.06 | -6.36% | 15.50 | 16.60 | 22149 | 3528.39 | 0.52% |
| 2026-03-20 | 16.85 | 16.67 | -0.18 | -1.07% | 16.64 | 17.06 | 9483 | 1592.91 | 0.22% |
| 2026-03-19 | 17.18 | 16.85 | -0.46 | -2.66% | 16.85 | 17.30 | 11521 | 1959.74 | 0.27% |
| 2026-03-18 | 17.26 | 17.31 | 0.08 | 0.46% | 17.16 | 17.33 | 6878 | 1185.70 | 0.16% |
| 2026-03-17 | 17.61 | 17.23 | -0.34 | -1.94% | 17.22 | 17.61 | 8718 | 1516.90 | 0.21% |
| 2026-03-16 | 17.27 | 17.57 | 0.30 | 1.74% | 17.21 | 17.57 | 10981 | 1918.39 | 0.26% |
| 2026-03-13 | 17.53 | 17.27 | -0.19 | -1.09% | 17.25 | 17.58 | 11216 | 1955.54 | 0.26% |
| 2026-03-12 | 17.44 | 17.46 | -0.01 | -0.06% | 17.32 | 17.58 | 9752 | 1698.41 | 0.23% |
| 2026-03-11 | 17.90 | 17.47 | -0.36 | -2.02% | 17.46 | 17.90 | 15239 | 2680.84 | 0.36% |
| 2026-03-10 | 17.85 | 17.83 | -0.02 | -0.11% | 17.73 | 18.10 | 13235 | 2365.11 | 0.31% |
| 2026-03-09 | 17.88 | 17.85 | -0.03 | -0.17% | 17.73 | 17.96 | 14378 | 2568.88 | 0.34% |
| 2026-03-06 | 17.44 | 17.88 | 0.43 | 2.46% | 17.11 | 17.90 | 11282 | 2000.06 | 0.27% |
| 2026-03-05 | 17.60 | 17.45 | -0.05 | -0.29% | 17.43 | 17.67 | 10085 | 1769.80 | 0.24% |
| 2026-03-04 | 17.43 | 17.50 | -0.05 | -0.28% | 17.38 | 17.61 | 11487 | 2007.74 | 0.27% |
| 2026-03-03 | 17.88 | 17.55 | -0.33 | -1.85% | 17.54 | 18.15 | 15347 | 2735.49 | 0.36% |
| 2026-03-02 | 18.00 | 17.88 | -0.39 | -2.13% | 17.81 | 18.23 | 14342 | 2572.10 | 0.34% |
| 2026-02-27 | 18.10 | 18.27 | 0.05 | 0.27% | 18.10 | 18.32 | 10740 | 1960.92 | 0.25% |
| 2026-02-26 | 18.25 | 18.22 | -0.01 | -0.05% | 18.08 | 18.25 | 10024 | 1818.53 | 0.24% |
| 2026-02-25 | 18.01 | 18.23 | 0.21 | 1.17% | 18.01 | 18.24 | 11432 | 2077.63 | 0.27% |
| 2026-02-24 | 18.09 | 18.02 | -0.03 | -0.17% | 17.96 | 18.17 | 15469 | 2789.43 | 0.36% |
| 2026-02-13 | 18.47 | 18.05 | -0.20 | -1.10% | 18.04 | 18.50 | 14339 | 2620.28 | 0.34% |
| 2026-02-12 | 19.30 | 18.25 | -0.34 | -1.83% | 18.25 | 19.30 | 21705 | 4007.61 | 0.51% |
| 2026-02-11 | 18.49 | 18.59 | 0.09 | 0.49% | 18.34 | 18.61 | 12068 | 2233.58 | 0.28% |
| 2026-02-10 | 18.64 | 18.50 | -0.17 | -0.91% | 18.44 | 18.65 | 13495 | 2496.75 | 0.32% |
| 2026-02-09 | 18.62 | 18.67 | 0.04 | 0.21% | 18.52 | 18.74 | 12214 | 2278.11 | 0.29% |
| 2026-02-06 | 18.72 | 18.63 | -0.20 | -1.06% | 18.49 | 18.83 | 13580 | 2531.98 | 0.32% |
| 2026-02-05 | 18.60 | 18.83 | 0.23 | 1.24% | 18.40 | 18.97 | 23994 | 4514.87 | 0.57% |
| 2026-02-04 | 19.02 | 18.60 | 0.19 | 1.03% | 18.43 | 19.02 | 19327 | 3595.50 | 0.46% |
| 2026-02-03 | 18.23 | 18.41 | 0.21 | 1.15% | 18.13 | 18.45 | 13795 | 2529.57 | 0.33% |
| 2026-02-02 | 18.20 | 18.20 | -0.16 | -0.87% | 18.16 | 18.60 | 15088 | 2773.17 | 0.36% |
| 2026-01-30 | 18.31 | 18.36 | 0.05 | 0.27% | 18.10 | 18.45 | 18307 | 3347.15 | 0.43% |
| 2026-01-29 | 18.02 | 18.31 | 0.16 | 0.88% | 18.02 | 18.37 | 17239 | 3138.68 | 0.41% |
| 2026-01-28 | 18.32 | 18.15 | -0.29 | -1.57% | 18.11 | 18.50 | 18865 | 3446.43 | 0.44% |
| 2026-01-27 | 18.71 | 18.44 | -0.33 | -1.76% | 18.15 | 18.85 | 21825 | 4017.06 | 0.51% |
| 2026-01-26 | 18.94 | 18.77 | -0.17 | -0.90% | 18.35 | 18.99 | 21204 | 3970.60 | 0.50% |
| 2026-01-23 | 18.69 | 18.94 | 0.26 | 1.39% | 18.69 | 18.99 | 25464 | 4797.21 | 0.60% |
| 2026-01-22 | 18.58 | 18.68 | 0.15 | 0.81% | 18.50 | 18.78 | 25280 | 4720.18 | 0.60% |
| 2026-01-21 | 19.65 | 18.53 | -1.34 | -6.74% | 18.34 | 19.72 | 63363 | 11880.18 | 1.49% |
| 2026-01-20 | 19.99 | 19.87 | -0.09 | -0.45% | 19.73 | 20.06 | 27020 | 5374.62 | 0.64% |
| 2026-01-19 | 19.55 | 19.96 | 0.48 | 2.46% | 19.49 | 20.17 | 47543 | 9466.12 | 1.12% |
| 2026-01-16 | 19.68 | 19.48 | -0.09 | -0.46% | 19.32 | 19.68 | 23284 | 4538.86 | 0.55% |
| 2026-01-15 | 19.45 | 19.57 | 0.15 | 0.77% | 19.32 | 19.61 | 25399 | 4948.97 | 0.60% |
| 2026-01-14 | 19.44 | 19.42 | -0.08 | -0.41% | 19.03 | 19.65 | 43187 | 8367.01 | 1.02% |
| 2026-01-13 | 19.71 | 19.50 | -0.37 | -1.86% | 19.47 | 20.06 | 50247 | 9934.25 | 1.18% |
| 2026-01-12 | 19.50 | 19.87 | 0.26 | 1.33% | 19.45 | 19.90 | 44999 | 8843.61 | 1.06% |
| 2026-01-09 | 19.70 | 19.61 | -0.24 | -1.21% | 19.60 | 19.85 | 39304 | 7733.29 | 0.93% |
| 2026-01-08 | 19.77 | 19.85 | -0.12 | -0.60% | 19.40 | 20.35 | 58354 | 11495.29 | 1.38% |
| 2026-01-07 | 19.70 | 19.97 | 0.28 | 1.42% | 19.60 | 20.12 | 46017 | 9144.02 | 1.08% |
| 2026-01-06 | 19.54 | 19.69 | 0.19 | 0.97% | 19.45 | 19.77 | 30978 | 6077.94 | 0.73% |
| 2026-01-05 | 19.50 | 19.50 | -0.12 | -0.61% | 19.40 | 19.68 | 31253 | 6109.65 | 0.74% |
| 2025-12-31 | 19.68 | 19.62 | -0.09 | -0.46% | 19.43 | 19.80 | 29971 | 5887.23 | 0.71% |
| 2025-12-30 | 19.88 | 19.71 | -0.11 | -0.55% | 19.53 | 19.99 | 39044 | 7683.11 | 0.92% |
| 2025-12-29 | 20.56 | 19.82 | -1.08 | -5.17% | 19.60 | 20.91 | 81892 | 16317.51 | 1.93% |
| 2025-12-26 | 20.97 | 20.90 | -0.10 | -0.48% | 20.71 | 21.34 | 79060 | 16625.76 | 1.86% |
| 2025-12-25 | 20.70 | 21.00 | 0.18 | 0.86% | 20.70 | 21.67 | 79482 | 16768.02 | 1.87% |
| 2025-12-24 | 20.44 | 20.82 | 0.08 | 0.39% | 20.44 | 21.35 | 82322 | 17232.57 | 1.94% |
| 2025-12-23 | 20.99 | 20.74 | 0.16 | 0.78% | 20.33 | 21.58 | 95471 | 19929.20 | 2.25% |
| 2025-12-22 | 21.13 | 20.58 | -0.60 | -2.83% | 20.50 | 21.19 | 78018 | 16179.83 | 1.84% |
| 2025-12-19 | 20.67 | 21.18 | 0.51 | 2.47% | 20.26 | 21.72 | 127825 | 26941.69 | 3.01% |
| 2025-12-18 | 21.25 | 20.67 | -0.58 | -2.73% | 20.64 | 21.43 | 92092 | 19303.68 | 2.17% |
| 2025-12-17 | 21.78 | 21.25 | -0.42 | -1.94% | 21.04 | 22.26 | 115664 | 24828.44 | 2.73% |
| 2025-12-16 | 21.40 | 21.67 | 0.48 | 2.27% | 21.39 | 23.26 | 195531 | 43416.27 | 4.61% |
| 2025-12-15 | 19.03 | 21.19 | 1.93 | 10.02% | 19.02 | 21.19 | 122996 | 25117.80 | 2.90% |
| 2025-12-12 | 19.93 | 19.26 | -0.60 | -3.02% | 19.26 | 20.08 | 75310 | 14708.17 | 1.77% |
| 2025-12-11 | 20.85 | 19.86 | -0.99 | -4.75% | 19.79 | 21.01 | 85392 | 17182.17 | 2.01% |
| 2025-12-10 | 22.20 | 20.85 | -0.55 | -2.57% | 20.77 | 22.20 | 128255 | 27493.80 | 3.02% |
| 2025-12-09 | 20.75 | 21.40 | 0.70 | 3.38% | 20.44 | 22.00 | 147575 | 31385.05 | 3.48% |
| 2025-12-08 | 20.12 | 20.70 | 0.35 | 1.72% | 19.85 | 20.82 | 118133 | 23937.03 | 2.78% |
| 2025-12-05 | 19.16 | 20.35 | 0.85 | 4.36% | 18.93 | 20.46 | 109441 | 21732.57 | 2.58% |
| 2025-12-04 | 20.21 | 19.50 | -0.80 | -3.94% | 19.50 | 21.22 | 137683 | 27932.17 | 3.25% |
| 2025-12-03 | 20.44 | 20.30 | 0.18 | 0.89% | 20.26 | 22.13 | 171177 | 36418.77 | 4.03% |
| 2025-12-02 | 19.55 | 20.12 | 0.35 | 1.77% | 19.13 | 20.30 | 112818 | 22346.39 | 2.66% |
| 2025-12-01 | 19.37 | 19.77 | 0.35 | 1.80% | 19.21 | 19.80 | 90005 | 17600.90 | 2.12% |
| 2025-11-28 | 19.08 | 19.42 | 0.34 | 1.78% | 18.86 | 19.68 | 88385 | 17103.48 | 2.08% |
| 2025-11-27 | 20.13 | 19.08 | -1.15 | -5.68% | 19.07 | 20.16 | 102899 | 19934.31 | 2.43% |
| 2025-11-26 | 20.88 | 20.23 | -1.17 | -5.47% | 20.00 | 20.96 | 135890 | 27763.55 | 3.20% |
| 2025-11-25 | 21.09 | 21.40 | -0.23 | -1.06% | 20.02 | 21.62 | 183886 | 37868.44 | 4.33% |
上证大盘股票行情在线 K线走势图
南侨食品(605339)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
