侨源股份

301286
🏛️ 中国 →
26.23
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.37 25.55 25.21 25.55 61.1K
09:35 25.56 25.61 25.48 25.61 28.2K
09:40 25.61 25.63 25.55 25.61 38.9K
09:45 25.63 25.89 25.63 25.76 159.2K
09:50 25.72 25.85 25.72 25.79 32.0K
09:55 25.82 25.83 25.79 25.79 16.8K
10:00 25.79 25.80 25.74 25.75 14.5K
10:05 25.74 25.75 25.73 25.74 15.5K
10:10 25.73 25.79 25.71 25.79 32.6K
10:15 25.80 25.94 25.76 25.94 97.1K
10:20 25.93 25.93 25.86 25.87 39.1K
10:25 25.86 25.90 25.85 25.85 9.7K
10:30 25.86 25.88 25.86 25.86 15.7K
10:35 25.86 26.22 25.86 26.14 242.7K
10:40 26.13 26.14 25.94 25.95 31.1K
10:45 25.95 25.98 25.94 25.94 12.2K
10:50 25.94 25.99 25.93 25.99 21.1K
10:55 25.99 26.10 25.98 26.08 85.3K
11:00 26.07 26.25 26.07 26.19 110.9K
11:05 26.25 26.29 26.23 26.25 138.2K
11:10 26.27 26.27 26.17 26.18 19.9K
11:15 26.20 26.28 26.19 26.21 52.4K
11:20 26.24 26.29 26.23 26.27 84.6K
11:25 26.28 26.49 26.28 26.47 268.4K
13:00 26.49 26.56 26.44 26.44 158.9K
13:05 26.42 26.50 26.39 26.41 50.3K
13:10 26.41 26.44 26.30 26.34 32.4K
13:15 26.34 26.38 26.34 26.35 12.4K
13:20 26.36 26.36 26.30 26.32 8.8K
13:25 26.35 26.54 26.35 26.50 84.9K
13:30 26.49 26.55 26.49 26.52 51.3K
13:35 26.51 26.58 26.50 26.52 70.1K
13:40 26.51 26.52 26.49 26.51 34.7K
13:45 26.52 26.55 26.51 26.55 16.1K
13:50 26.55 26.56 26.50 26.52 23.2K
13:55 26.51 26.52 26.48 26.51 37.6K
14:00 26.51 26.53 26.45 26.45 52.6K
14:05 26.44 26.45 26.38 26.40 51.0K
14:10 26.40 26.46 26.35 26.46 27.9K
14:15 26.46 26.46 26.42 26.43 14.1K
14:20 26.43 26.47 26.42 26.45 24.0K
14:25 26.45 26.46 26.38 26.43 37.4K
14:30 26.43 26.43 26.38 26.41 21.1K
14:35 26.43 26.43 26.39 26.39 37.1K
14:40 26.42 26.42 26.36 26.38 28.8K
14:45 26.38 26.40 26.31 26.36 48.1K
14:50 26.38 26.39 26.33 26.37 45.7K
14:55 26.38 26.38 26.32 26.32 23.2K
15:40 26.42 26.42 26.42 26.42 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 26.11 26.42 25.96 26.23 1.0M
2025-09-29 25.95 26.14 25.59 26.01 1.1M
2025-09-26 26.36 26.38 25.91 25.94 1.2M
2025-09-25 26.41 26.48 26.01 26.32 1.4M
2025-09-24 25.38 26.58 25.18 26.42 2.7M
2025-09-23 25.61 25.65 24.80 25.48 1.9M
2025-09-22 25.79 25.84 25.33 25.65 1.1M
2025-09-19 25.60 25.80 25.52 25.79 1.2M
2025-09-18 26.36 26.39 25.48 25.60 2.3M
2025-09-17 26.20 26.53 26.11 26.35 1.8M
2025-09-16 26.05 26.27 25.93 26.25 1.3M
2025-09-15 26.10 26.34 25.96 26.21 1.6M
2025-09-12 26.63 26.65 26.08 26.19 2.5M
2025-09-11 25.97 26.76 25.82 26.58 2.2M
2025-09-10 26.28 26.39 25.96 26.05 1.4M
2025-09-09 26.48 26.61 26.13 26.35 1.8M
2025-09-08 26.08 26.53 26.08 26.47 1.3M
2025-09-05 25.67 26.28 25.57 26.23 1.5M
2025-09-04 25.73 26.00 25.13 25.82 2.0M
2025-09-03 26.22 26.38 25.61 25.82 1.7M
2025-09-02 26.77 26.99 25.82 26.18 2.7M
2025-09-01 26.88 27.10 26.72 26.77 1.8M
2025-08-29 26.80 27.30 26.70 26.85 2.2M
2025-08-28 27.01 27.44 26.11 26.95 3.4M
2025-08-27 28.12 28.19 26.81 26.93 5.6M
2025-08-26 27.68 28.67 27.51 28.21 5.7M
2025-08-25 27.84 28.10 27.21 27.72 4.2M
2025-08-22 28.05 28.08 27.71 27.83 2.5M
2025-08-21 28.13 28.72 27.97 28.07 2.5M
2025-08-20 27.99 28.16 27.77 28.16 2.4M
2025-08-19 28.55 28.55 27.89 28.10 3.0M
2025-08-18 28.24 28.90 28.23 28.53 4.3M
2025-08-15 28.00 28.80 27.70 28.23 4.3M
2025-08-14 28.82 29.13 28.02 28.20 5.9M
2025-08-13 27.35 29.33 27.35 28.32 5.9M
2025-08-12 27.44 27.45 26.95 27.30 2.7M
2025-08-11 28.06 28.06 27.07 27.38 5.0M
2025-08-08 26.65 27.88 26.27 27.40 4.2M
2025-08-07 26.76 26.99 26.37 26.66 2.1M
2025-08-06 26.97 27.38 26.63 26.91 2.2M
2025-08-05 26.85 27.05 26.38 26.89 2.5M
2025-08-04 26.08 27.08 25.92 26.80 2.8M
2025-08-01 26.08 26.33 25.83 26.11 1.5M
2025-07-31 26.68 26.99 25.96 26.09 2.6M
2025-07-30 26.89 27.34 26.68 26.79 2.4M
2025-07-29 27.20 27.34 26.88 26.95 1.7M
2025-07-28 27.56 27.79 27.05 27.14 2.7M
2025-07-25 27.73 28.39 27.45 27.59 2.8M
2025-07-24 27.60 28.05 27.49 27.73 4.0M
2025-07-23 29.08 29.30 27.78 27.94 6.5M
2025-07-22 28.29 28.82 27.80 28.20 4.2M
2025-07-21 27.54 28.02 27.41 27.91 2.6M
2025-07-18 27.60 27.65 27.19 27.40 1.9M
2025-07-17 27.84 27.84 27.00 27.35 2.1M
2025-07-16 27.10 27.84 26.99 27.68 3.0M
2025-07-15 27.82 28.27 26.90 27.14 3.8M
2025-07-14 26.90 27.86 26.59 27.67 4.0M
2025-07-11 26.67 27.43 26.56 26.94 4.0M
2025-07-10 26.10 26.99 25.80 26.56 4.0M
2025-07-09 25.55 26.80 25.30 26.17 5.6M
2025-07-08 24.90 25.88 24.66 25.57 2.8M
2025-07-07 24.84 24.99 24.50 24.93 1.6M
2025-07-04 25.30 25.32 24.71 24.86 1.7M
2025-07-03 25.03 25.48 24.70 25.36 1.8M
2025-07-02 25.00 25.16 24.73 24.93 1.2M
2025-07-01 24.92 25.14 24.81 25.10 1.4M
2025-06-30 24.63 24.99 24.41 24.99 1.7M
2025-06-27 24.30 24.85 24.30 24.54 1.7M
2025-06-26 24.78 24.98 24.33 24.37 2.2M
2025-06-25 24.70 24.89 24.59 24.68 1.7M
2025-06-24 24.29 24.86 24.11 24.69 1.7M
2025-06-23 23.95 24.21 23.52 24.15 1.5M
2025-06-20 24.38 25.30 24.00 24.08 2.1M
2025-06-19 24.79 24.85 24.29 24.36 1.2M
2025-06-18 25.05 25.11 24.47 24.80 1.4M
2025-06-17 26.11 26.11 24.83 25.00 2.1M
2025-06-16 26.33 26.39 25.76 25.85 1.8M
2025-06-13 26.71 26.73 26.00 26.33 0.9M
2025-06-12 26.81 27.13 26.54 26.73 1.8M
2025-06-11 27.46 27.68 26.80 27.12 1.5M
2025-06-10 27.77 28.16 27.39 27.46 1.2M
2025-06-09 27.50 27.96 27.27 27.73 0.9M
2025-06-06 27.74 28.26 27.40 27.51 1.1M
2025-06-05 27.44 27.83 27.23 27.72 1.0M
2025-06-04 27.05 27.45 26.95 27.37 0.8M
2025-06-03 27.28 27.59 26.71 26.99 1.3M
2025-05-30 27.16 27.23 26.74 26.86 0.8M
2025-05-29 27.02 27.42 26.96 27.16 0.9M
2025-05-28 26.90 27.64 26.56 27.02 1.1M
2025-05-27 27.22 27.22 26.45 26.90 1.0M
2025-05-26 26.88 27.37 26.78 27.15 0.8M
2025-05-23 27.69 27.76 26.85 26.88 1.2M
2025-05-22 27.90 28.29 27.54 27.66 0.8M
2025-05-21 28.15 28.34 28.00 28.03 0.9M
2025-05-20 28.70 28.74 28.00 28.10 1.2M
2025-05-19 28.72 28.87 28.25 28.70 1.1M
2025-05-16 28.40 28.97 28.40 28.60 1.3M
2025-05-15 28.83 29.03 27.95 28.50 1.8M
2025-05-14 28.54 29.25 28.21 28.87 2.0M
2025-05-13 29.90 30.02 28.55 28.97 3.3M
2025-05-12 28.56 30.84 27.01 30.45 4.8M
2025-05-09 27.60 29.93 27.40 28.83 3.6M
2025-05-08 26.45 27.70 26.34 27.63 1.6M
2025-05-07 27.20 27.38 26.21 26.51 1.2M
2025-05-06 25.75 27.30 25.75 27.00 2.0M
2025-04-30 25.86 26.20 25.59 25.70 1.2M
2025-04-29 25.30 25.90 25.00 25.67 1.7M
2025-04-28 24.36 24.59 23.81 24.20 0.9M
2025-04-25 24.69 24.76 24.15 24.35 0.9M
2025-04-24 25.35 25.36 24.51 24.69 1.1M
2025-04-23 24.83 25.47 24.71 25.10 1.2M
2025-04-22 25.18 25.27 24.74 24.83 0.7M
2025-04-21 24.85 25.38 24.55 25.16 0.9M
2025-04-18 25.18 25.34 24.51 24.65 0.8M
2025-04-17 24.80 25.68 24.42 25.30 1.1M
2025-04-16 25.49 25.49 24.42 24.76 0.8M
2025-04-15 25.86 26.10 25.20 25.50 0.6M
2025-04-14 26.26 26.41 25.76 25.87 0.8M
2025-04-11 25.40 26.35 25.40 25.78 0.9M
2025-04-10 25.68 26.19 24.68 25.66 1.3M
2025-04-09 24.00 24.70 22.70 24.61 1.6M
2025-04-08 25.00 25.97 24.06 24.48 1.4M
2025-04-07 27.84 27.84 23.72 24.05 2.0M
2025-04-03 29.05 29.53 28.15 28.73 1.6M
2025-04-02 29.67 31.30 29.42 29.80 1.4M
2025-04-01 29.43 30.20 28.83 29.61 1.2M
2025-03-31 29.18 29.72 28.86 29.46 1.2M
2025-03-28 29.58 30.05 29.29 29.36 1.4M
2025-03-27 29.57 30.10 29.20 29.58 1.0M
2025-03-26 29.94 30.68 29.60 29.73 2.1M
2025-03-25 27.60 30.48 27.60 30.28 3.5M
2025-03-24 28.24 28.30 26.88 27.60 1.3M
2025-03-21 28.72 28.90 28.04 28.25 1.2M
2025-03-20 29.30 29.30 28.58 28.72 1.0M
2025-03-19 30.28 30.83 28.80 29.12 2.5M
2025-03-18 30.24 31.05 29.70 30.52 2.8M
2025-03-17 30.22 30.65 29.51 30.29 2.3M
2025-03-14 29.05 30.56 29.05 30.27 2.2M
2025-03-13 29.03 29.20 28.04 29.18 1.1M
2025-03-12 29.12 29.53 28.68 29.02 1.2M
2025-03-11 29.09 29.52 28.88 29.11 0.8M
2025-03-10 29.96 30.20 29.33 29.40 1.0M
2025-03-07 29.48 30.48 28.94 29.88 1.6M
2025-03-06 29.18 29.74 29.17 29.37 1.0M
2025-03-05 29.54 29.80 28.60 29.22 1.3M
2025-03-04 30.27 30.88 29.60 29.80 1.2M
2025-03-03 31.40 31.59 29.50 30.57 1.8M
2025-02-28 29.93 32.00 29.70 30.63 2.3M
2025-02-27 28.98 29.88 28.65 29.53 1.5M
2025-02-26 29.05 29.26 28.50 28.74 1.4M
2025-02-25 30.09 30.09 28.61 28.90 1.9M
2025-02-24 31.29 31.53 30.18 30.29 1.3M
2025-02-21 31.16 32.00 30.85 31.29 1.4M
2025-02-20 30.82 31.83 30.82 31.15 0.9M
2025-02-19 30.40 31.29 30.27 31.00 0.8M
2025-02-18 30.89 31.38 30.10 30.28 0.8M
2025-02-17 30.99 31.50 30.20 30.89 0.9M
2025-02-14 31.46 31.76 30.61 30.76 0.9M
2025-02-13 32.50 32.70 31.34 31.48 1.2M
2025-02-12 32.32 33.30 32.10 32.70 1.0M
2025-02-11 32.96 32.96 32.00 32.40 0.8M
2025-02-10 33.00 33.36 32.06 32.85 0.6M
2025-02-07 32.58 32.76 31.83 32.34 0.7M
2025-02-06 32.24 33.09 32.02 32.43 0.7M
2025-02-05 32.47 32.58 31.78 32.27 0.5M
2025-01-27 33.45 33.63 29.55 32.15 1.2M
2025-01-24 33.40 34.16 33.20 33.46 0.8M
2025-01-23 35.00 35.26 33.67 33.67 1.2M
2025-01-22 35.32 36.20 34.87 35.01 0.6M
2025-01-21 35.41 36.83 35.40 35.50 1.1M
2025-01-20 34.24 35.93 34.20 35.41 1.4M
2025-01-17 33.83 34.62 33.35 34.03 0.6M
2025-01-16 34.74 35.25 33.40 33.84 0.9M
2025-01-15 36.06 36.06 34.39 34.90 0.8M
2025-01-14 36.18 36.51 35.59 36.09 1.6M
2025-01-13 35.23 36.30 34.74 36.26 0.6M
2025-01-10 35.55 36.29 35.10 35.40 0.7M
2025-01-09 34.52 35.92 34.21 35.38 0.8M
2025-01-08 34.85 35.49 33.90 34.90 0.6M
2025-01-07 34.15 35.00 33.70 34.85 0.5M
2025-01-06 33.30 34.66 32.39 34.36 0.9M
2025-01-03 34.66 35.20 33.01 33.30 0.7M
2025-01-02 36.90 36.90 34.00 34.62 0.8M