| 股票名称 | 代码 301286 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 侨源股份 | 2024-04-29 一 | 30.24 | 31.00 | 30.23 | 30.53 | 29.85 | -2.48% | 5.28% | 20956 | 6319万 | 12.01 | 120.95 | 66.23 | 2 | 侨源股份 | 2024-04-26 五 | 32.00 | 32.30 | 31.00 | 32.23 | 29.11 | -4.02% | 10.34% | 41089 | 12580万 | 12.31 | 124.03 | 67.92 | 3 | 侨源股份 | 2024-04-25 四 | 30.48 | 30.91 | 32.30 | 32.46 | 30.30 | 4.50% | 6.47% | 25700 | 8173万 | 12.83 | 129.23 | 70.76 | 4 | 侨源股份 | 2024-04-24 三 | 30.28 | 30.43 | 30.91 | 30.91 | 30.03 | 1.58% | 1.36% | 5408 | 1652万 | 12.28 | 123.67 | 61 | 5 | 侨源股份 | 2024-04-23 二 | 30.58 | 30.35 | 30.43 | 30.58 | 30.10 | 0.26% | 1.30% | 5152 | 1562万 | 12.09 | 121.75 | 60.05 | 6 | 侨源股份 | 2024-04-22 一 | 30.28 | 30.28 | 30.35 | 31.00 | 29.80 | 0.23% | 2.20% | 8720 | 2669万 | 12.06 | 121.43 | 59.89 | 7 | 侨源股份 | 2024-04-19 五 | 30.40 | 30.25 | 30.28 | 30.63 | 30.08 | 0.10% | 1.11% | 4402 | 1334万 | 12.03 | 121.15 | 59.75 | 8 | 侨源股份 | 2024-04-18 四 | 29.91 | 29.84 | 30.25 | 30.50 | 29.54 | 1.37% | 2.03% | 8056 | 2432万 | 12.02 | 121.03 | 59.69 | 9 | 侨源股份 | 2024-04-17 三 | 28.89 | 29.23 | 29.84 | 29.95 | 28.48 | 2.09% | 1.58% | 6287 | 1861万 | 11.85 | 119.39 | 58.89 | 10 | 侨源股份 | 2024-04-16 二 | 29.90 | 30.25 | 29.23 | 30.20 | 28.96 | -3.37% | 2.62% | 10398 | 3046万 | 11.61 | 116.95 | 57.68 | 11 | 侨源股份 | 2024-04-15 一 | 30.43 | 30.60 | 30.25 | 30.79 | 29.92 | -1.14% | 2.45% | 9740 | 2947万 | 12.02 | 121.03 | 59.69 | 12 | 侨源股份 | 2024-04-12 五 | 30.09 | 30.04 | 30.60 | 30.71 | 29.96 | 1.86% | 2.29% | 9095 | 2769万 | 12.16 | 122.43 | 60.39 | 13 | 侨源股份 | 2024-04-11 四 | 29.99 | 30.31 | 30.04 | 30.45 | 29.75 | -0.89% | 1.48% | 5867 | 1766万 | 11.93 | 120.19 | 59.28 | 14 | 侨源股份 | 2024-04-10 三 | 30.69 | 30.72 | 30.31 | 30.81 | 30.01 | -1.33% | 2.23% | 8842 | 2679万 | 12.04 | 121.27 | 59.81 | 15 | 侨源股份 | 2024-04-09 二 | 29.92 | 30.01 | 30.72 | 30.88 | 29.92 | 2.37% | 2.33% | 9262 | 2822万 | 12.2 | 122.91 | 73.73 | 16 | 侨源股份 | 2024-04-08 一 | 30.40 | 30.40 | 30.01 | 30.48 | 29.96 | -1.28% | 1.72% | 6824 | 2057万 | 11.92 | 120.07 | 72.02 | 17 | 侨源股份 | 2024-04-03 三 | 30.43 | 30.42 | 30.40 | 30.68 | 30.10 | -0.07% | 2.39% | 9497 | 2891万 | 12.08 | 121.63 | 72.96 | 18 | 侨源股份 | 2024-04-02 二 | 30.39 | 30.31 | 30.42 | 30.46 | 29.85 | 0.36% | 2.62% | 10398 | 3143万 | 12.08 | 121.71 | 73.01 | 19 | 侨源股份 | 2024-04-01 一 | 30.45 | 30.00 | 30.31 | 30.45 | 29.61 | 1.03% | 1.69% | 6707 | 2024万 | 12.04 | 121.27 | 72.74 | 20 | 侨源股份 | 2024-03-29 五 | 29.50 | 29.50 | 30.00 | 30.12 | 29.29 | 1.69% | 1.80% | 7133 | 2124万 | 11.92 | 120.03 | 72 | 21 | 侨源股份 | 2024-03-28 四 | 29.13 | 29.42 | 29.50 | 29.75 | 29.13 | 0.27% | 1.17% | 4657 | 1373万 | 11.72 | 118.03 | 70.8 | 22 | 侨源股份 | 2024-03-27 三 | 29.40 | 29.64 | 29.42 | 29.90 | 29.40 | -0.74% | 1.45% | 5741 | 1706万 | 11.69 | 117.71 | 70.61 | 23 | 侨源股份 | 2024-03-26 二 | 29.40 | 29.62 | 29.64 | 29.95 | 29.20 | 0.07% | 1.87% | 7440 | 2208万 | 11.77 | 118.59 | 71.14 | 24 | 侨源股份 | 2024-03-25 一 | 30.20 | 29.90 | 29.62 | 30.50 | 29.62 | -0.94% | 2.30% | 9154 | 2760万 | 11.77 | 118.51 | 71.09 | 25 | 侨源股份 | 2024-03-22 五 | 30.10 | 30.10 | 29.90 | 30.60 | 29.71 | -0.66% | 1.62% | 6432 | 1930万 | 11.88 | 119.63 | 71.76 | 26 | 侨源股份 | 2024-03-21 四 | 30.63 | 30.58 | 30.10 | 30.85 | 30.07 | -1.57% | 1.90% | 7554 | 2292万 | 11.96 | 120.43 | 72.24 | 27 | 侨源股份 | 2024-03-20 三 | 30.74 | 30.59 | 30.58 | 30.92 | 30.20 | -0.03% | 1.50% | 5960 | 1827万 | 12.15 | 122.35 | 73.39 | 28 | 侨源股份 | 2024-03-19 二 | 30.50 | 30.50 | 30.59 | 31.13 | 30.38 | 0.30% | 1.78% | 7069 | 2172万 | 12.15 | 122.39 | 73.42 | 29 | 侨源股份 | 2024-03-18 一 | 30.60 | 30.46 | 30.50 | 30.65 | 30.15 | 0.13% | 1.54% | 6100 | 1853万 | 12.12 | 122.03 | 73.2 | 30 | 侨源股份 | 2024-03-15 五 | 29.84 | 29.85 | 30.46 | 30.59 | 29.28 | 2.04% | 2.44% | 9704 | 2925万 | 12.1 | 121.87 | 73.1 | 31 | 侨源股份 | 2024-03-14 四 | 30.42 | 30.16 | 29.85 | 30.42 | 29.60 | -1.03% | 1.38% | 5495 | 1649万 | 11.86 | 119.43 | 71.64 | 32 | 侨源股份 | 2024-03-08 五 | 29.08 | 29.27 | 29.30 | 29.49 | 28.80 | 0.10% | 2.83% | 11233 | 3282万 | 11.64 | 117.23 | 70.32 | 33 | 侨源股份 | 2024-03-07 四 | 28.63 | 28.85 | 29.27 | 29.69 | 28.63 | 1.46% | 1.76% | 7001 | 2050万 | 11.63 | 117.11 | 70.25 | 34 | 侨源股份 | 2024-03-06 三 | 28.69 | 28.70 | 28.85 | 28.99 | 28.36 | 0.52% | 1.53% | 6067 | 1741万 | 11.46 | 115.43 | 69.24 | 35 | 侨源股份 | 2024-03-05 二 | 28.88 | 29.03 | 28.70 | 29.67 | 28.66 | -1.14% | 1.86% | 7386 | 2151万 | 11.4 | 114.83 | 68.88 | 36 | 侨源股份 | 2024-03-04 一 | 29.00 | 28.86 | 29.03 | 29.20 | 28.41 | 0.59% | 2.42% | 9595 | 2768万 | 11.53 | 116.15 | 69.67 | 37 | 侨源股份 | 2024-03-01 五 | 29.00 | 28.95 | 28.86 | 29.69 | 28.60 | -0.31% | 2.48% | 9834 | 2855万 | 11.46 | 115.47 | 69.26 | 38 | 侨源股份 | 2024-02-29 四 | 27.11 | 27.10 | 28.95 | 29.00 | 27.11 | 6.83% | 3.90% | 15504 | 4389万 | 11.5 | 115.83 | 69.48 | 39 | 侨源股份 | 2024-02-28 三 | 28.65 | 28.73 | 27.10 | 29.10 | 27.10 | -5.67% | 3.32% | 13207 | 3719万 | 10.77 | 108.43 | 65.04 | 40 | 侨源股份 | 2024-02-27 二 | 28.09 | 28.08 | 28.73 | 28.73 | 27.77 | 2.31% | 2.70% | 10730 | 3047万 | 11.41 | 114.95 | 68.95 | 41 | 侨源股份 | 2024-02-26 一 | 26.37 | 26.42 | 28.08 | 28.16 | 26.20 | 6.28% | 3.61% | 14339 | 3919万 | 11.15 | 112.35 | 67.39 | 42 | 侨源股份 | 2024-02-23 五 | 25.89 | 25.89 | 26.42 | 26.42 | 25.59 | 2.05% | 2.10% | 8338 | 2166万 | 10.5 | 105.71 | 63.41 | 43 | 侨源股份 | 2024-02-22 四 | 25.89 | 26.05 | 25.89 | 26.10 | 25.70 | -0.61% | 1.94% | 7700 | 1988万 | 10.28 | 103.59 | 62.14 | 44 | 侨源股份 | 2024-02-21 三 | 25.86 | 26.20 | 26.05 | 26.58 | 25.72 | -0.57% | 1.90% | 7542 | 1970万 | 10.35 | 104.23 | 62.52 | 45 | 侨源股份 | 2024-02-20 二 | 26.80 | 26.60 | 26.20 | 26.82 | 25.75 | -1.50% | 1.69% | 6733 | 1755万 | 10.41 | 104.83 | 62.88 | 46 | 侨源股份 | 2024-02-19 一 | 26.70 | 26.69 | 26.60 | 27.03 | 25.92 | -0.34% | 2.40% | 9539 | 2510万 | 10.57 | 106.43 | 63.84 | 47 | 侨源股份 | 2024-02-08 四 | 25.27 | 26.03 | 26.69 | 27.26 | 25.27 | 2.54% | 2.67% | 10619 | 2826万 | 10.6 | 106.79 | 64.06 | 48 | 侨源股份 | 2024-02-07 三 | 25.60 | 25.88 | 26.03 | 26.85 | 25.57 | 0.58% | 2.30% | 9149 | 2412万 | 10.34 | 104.15 | 62.47 | 49 | 侨源股份 | 2024-02-06 二 | 24.69 | 25.69 | 25.88 | 26.36 | 23.89 | 0.74% | 2.32% | 9229 | 2320万 | 10.28 | 103.55 | 62.11 | 50 | 侨源股份 | 2024-02-05 一 | 26.57 | 26.68 | 25.69 | 26.57 | 24.02 | -3.71% | 1.53% | 6066 | 1518万 | 10.21 | 102.79 | 61.66 | 51 | 侨源股份 | 2024-02-02 五 | 26.73 | 26.89 | 26.68 | 26.87 | 25.00 | -0.78% | 1.01% | 4020 | 1045万 | 10.6 | 106.75 | 64.03 | 52 | 侨源股份 | 2024-02-01 四 | 26.99 | 27.00 | 26.89 | 27.14 | 26.06 | -0.41% | 0.90% | 3568 | 950万 | 10.68 | 107.59 | 64.54 | 53 | 侨源股份 | 2024-01-31 三 | 27.60 | 27.60 | 27.00 | 27.60 | 26.52 | -2.17% | 0.75% | 2972 | 799万 | 10.73 | 108.03 | 64.8 | 54 | 侨源股份 | 2024-01-30 二 | 28.68 | 28.19 | 27.60 | 28.68 | 27.10 | -2.09% | 1.22% | 4853 | 1338万 | 10.96 | 110.43 | 66.24 | 55 | 侨源股份 | 2024-01-29 一 | 28.70 | 28.01 | 28.19 | 28.74 | 27.65 | 0.64% | 0.81% | 3203 | 898万 | 11.2 | 112.79 | 67.66 | 56 | 侨源股份 | 2024-01-26 五 | 28.40 | 27.99 | 28.01 | 28.40 | 27.65 | 0.07% | 0.80% | 3170 | 889万 | 11.13 | 112.07 | 67.22 | 57 | 侨源股份 | 2024-01-25 四 | 27.70 | 27.49 | 27.99 | 28.17 | 27.18 | 1.82% | 1.42% | 5638 | 1568万 | 11.12 | 111.99 | 67.18 | 58 | 侨源股份 | 2024-01-24 三 | 27.49 | 27.49 | 27.49 | 27.49 | 26.62 | 0.00% | 1.06% | 4191 | 1132万 | 10.92 | 109.99 | 65.98 | 59 | 侨源股份 | 2024-01-23 二 | 27.60 | 27.64 | 27.49 | 27.60 | 26.40 | -0.54% | 1.71% | 6775 | 1824万 | 10.92 | 109.99 | 65.98 | 60 | 侨源股份 | 2024-01-22 一 | 28.31 | 28.48 | 27.64 | 28.38 | 26.52 | -2.95% | 1.36% | 5409 | 1483万 | 10.98 | 110.59 | 66.34 | 61 | 侨源股份 | 2024-01-19 五 | 28.29 | 28.28 | 28.48 | 28.50 | 27.88 | 0.71% | 0.68% | 2690 | 759万 | 11.31 | 113.95 | 68.35 | 62 | 侨源股份 | 2024-01-18 四 | 28.12 | 28.39 | 28.28 | 28.39 | 27.61 | -0.39% | 1.30% | 5164 | 1441万 | 11.23 | 113.15 | 67.87 | 63 | 侨源股份 | 2024-01-17 三 | 28.40 | 28.40 | 28.39 | 28.93 | 28.30 | -0.04% | 1.47% | 5830 | 1671万 | 11.28 | 113.59 | 68.14 | 64 | 侨源股份 | 2024-01-16 二 | 28.53 | 28.40 | 28.40 | 28.66 | 28.20 | 0.00% | 1.42% | 5633 | 1602万 | 11.28 | 113.63 | 68.16 | 65 | 侨源股份 | 2024-01-15 一 | 29.05 | 29.20 | 28.40 | 29.05 | 28.26 | -2.74% | 1.33% | 5264 | 1499万 | 11.28 | 113.63 | 68.16 | 66 | 侨源股份 | 2024-01-12 五 | 29.05 | 29.05 | 29.20 | 29.27 | 28.50 | 0.52% | 1.02% | 4053 | 1171万 | 11.6 | 116.83 | 70.08 | 67 | 侨源股份 | 2024-01-11 四 | 28.56 | 28.52 | 29.05 | 29.26 | 28.32 | 1.86% | 0.89% | 3530 | 1018万 | 11.54 | 116.23 | 69.72 | 68 | 侨源股份 | 2024-01-10 三 | 28.30 | 28.57 | 28.52 | 28.83 | 28.30 | -0.18% | 0.71% | 2826 | 808万 | 11.33 | 114.11 | 68.45 | 69 | 侨源股份 | 2024-01-09 二 | 28.74 | 28.69 | 28.57 | 28.89 | 28.30 | -0.42% | 0.91% | 3634 | 1036万 | 11.35 | 114.31 | 68.57 | 70 | 侨源股份 | 2024-01-08 一 | 29.29 | 29.04 | 28.69 | 29.29 | 28.51 | -1.21% | 1.33% | 5268 | 1517万 | 11.4 | 114.79 | 68.86 | 71 | 侨源股份 | 2024-01-05 五 | 29.04 | 29.07 | 29.04 | 29.12 | 28.79 | -0.10% | 1.59% | 6334 | 1834万 | 11.54 | 116.19 | 69.7 | 72 | 侨源股份 | 2024-01-04 四 | 29.57 | 29.50 | 29.07 | 29.65 | 28.78 | -1.46% | 1.42% | 5654 | 1649万 | 11.55 | 116.31 | 69.77 | 73 | 侨源股份 | 2024-01-03 三 | 29.44 | 29.38 | 29.50 | 29.80 | 29.32 | 0.41% | 1.94% | 7690 | 2274万 | 11.72 | 118.03 | 70.8 | 74 | 侨源股份 | 2024-01-02 二 | 29.06 | 29.06 | 29.38 | 29.66 | 29.06 | 1.10% | 1.96% | 7772 | 2282万 | 11.67 | 117.55 | 70.51 | 75 | 侨源股份 | 2023-12-29 五 | 28.52 | 28.51 | 29.06 | 29.18 | 28.52 | 1.93% | 2.01% | 7971 | 2307万 | 11.54 | 116.27 | 69.74 | 76 | 侨源股份 | 2023-12-28 四 | 28.27 | 28.46 | 28.51 | 28.73 | 28.27 | 0.18% | 1.06% | 4210 | 1201万 | 11.33 | 114.07 | 68.42 | 77 | 侨源股份 | 2023-12-27 三 | 28.25 | 28.46 | 28.46 | 28.57 | 28.15 | 0.00% | 1.38% | 5484 | 1554万 | 11.31 | 113.87 | 68.3 | 78 | 侨源股份 | 2023-12-26 二 | 28.66 | 28.66 | 28.46 | 28.66 | 28.14 | -0.70% | 0.97% | 3842 | 1088万 | 11.31 | 113.87 | 68.3 | 79 | 侨源股份 | 2023-12-25 一 | 28.21 | 28.33 | 28.66 | 28.66 | 28.21 | 1.16% | 1.45% | 5748 | 1639万 | 11.39 | 114.67 | 68.78 | 80 | 侨源股份 | 2023-12-22 五 | 28.67 | 28.06 | 28.33 | 28.67 | 27.90 | 0.96% | 2.12% | 8433 | 2384万 | 11.25 | 113.35 | 67.99 | 81 | 侨源股份 | 2023-12-21 四 | 27.14 | 27.16 | 28.06 | 28.18 | 27.13 | 3.31% | 2.31% | 9180 | 2543万 | 11.15 | 112.27 | 67.34 | 82 | 侨源股份 | 2023-12-20 三 | 27.90 | 27.22 | 27.16 | 27.90 | 26.30 | -0.22% | 1.40% | 5552 | 1507万 | 10.79 | 108.67 | 65.18 | 83 | 侨源股份 | 2023-12-19 二 | 27.20 | 27.04 | 27.22 | 27.35 | 26.96 | 0.67% | 0.71% | 2802 | 761万 | 10.81 | 108.91 | 65.33 | 84 | 侨源股份 | 2023-12-18 一 | 27.66 | 27.79 | 27.04 | 27.78 | 26.92 | -2.70% | 1.50% | 5961 | 1625万 | 10.74 | 108.19 | 64.9 | 85 | 侨源股份 | 2023-12-15 五 | 28.09 | 27.94 | 27.79 | 28.09 | 27.58 | -0.54% | 1.22% | 4862 | 1348万 | 11.04 | 111.19 | 66.7 | 86 | 侨源股份 | 2023-12-14 四 | 28.26 | 28.10 | 27.94 | 28.31 | 27.75 | -0.57% | 0.88% | 3513 | 986万 | 11.1 | 111.79 | 67.06 | 87 | 侨源股份 | 2023-12-13 三 | 28.27 | 28.11 | 28.10 | 28.50 | 27.98 | -0.04% | 1.85% | 7331 | 2069万 | 11.16 | 112.43 | 67.44 | 88 | 侨源股份 | 2023-12-12 二 | 28.44 | 28.40 | 28.11 | 28.69 | 27.96 | -1.02% | 1.55% | 6152 | 1735万 | 11.17 | 112.47 | 67.46 | 89 | 侨源股份 | 2023-12-11 一 | 27.69 | 27.78 | 28.40 | 28.46 | 27.32 | 2.23% | 3.12% | 12393 | 3479万 | 11.28 | 113.63 | 68.16 | 90 | 侨源股份 | 2023-12-08 五 | 27.37 | 27.38 | 27.78 | 28.01 | 27.23 | 1.46% | 3.77% | 14976 | 4149万 | 11.04 | 111.15 | 66.67 | 91 | 侨源股份 | 2023-12-07 四 | 27.39 | 27.33 | 27.38 | 27.58 | 27.11 | 0.18% | 1.02% | 4041 | 1104万 | 10.88 | 109.55 | 65.71 | 92 | 侨源股份 | 2023-12-06 三 | 27.27 | 27.41 | 27.33 | 27.68 | 27.01 | -0.29% | 1.10% | 4356 | 1195万 | 10.86 | 109.35 | 65.59 | 93 | 侨源股份 | 2023-12-05 二 | 27.67 | 27.68 | 27.41 | 27.79 | 27.40 | -0.98% | 0.84% | 3339 | 921万 | 10.89 | 109.67 | 65.78 | 94 | 侨源股份 | 2023-12-04 一 | 28.01 | 28.00 | 27.68 | 28.09 | 27.21 | -1.14% | 1.93% | 7675 | 2113万 | 11 | 110.75 | 66.43 | 95 | 侨源股份 | 2023-12-01 五 | 27.86 | 27.91 | 28.00 | 28.20 | 27.49 | 0.32% | 1.77% | 7034 | 1959万 | 11.12 | 112.03 | 67.2 | 96 | 侨源股份 | 2023-11-30 四 | 27.95 | 27.80 | 27.91 | 27.95 | 27.59 | 0.40% | 0.67% | 2646 | 734万 | 11.09 | 111.67 | 66.98 | 97 | 侨源股份 | 2023-11-29 三 | 27.77 | 27.87 | 27.80 | 28.14 | 27.77 | -0.25% | 0.98% | 3896 | 1087万 | 11.04 | 111.23 | 66.72 | 98 | 侨源股份 | 2023-11-28 二 | 28.03 | 27.94 | 27.87 | 28.07 | 27.65 | -0.25% | 1.20% | 4752 | 1326万 | 11.07 | 111.51 | 66.89 | 99 | 侨源股份 | 2023-11-27 一 | 28.50 | 28.38 | 27.94 | 28.50 | 27.70 | -1.55% | 2.20% | 8733 | 2441万 | 11.1 | 111.79 | 67.06 | 100 | 侨源股份 | 2023-11-24 五 | 27.86 | 27.74 | 28.38 | 28.38 | 27.65 | 2.31% | 5.37% | 21341 | 6005万 | 11.27 | 113.55 | 68.11 | 101 | 侨源股份 | 2023-11-23 四 | 28.04 | 27.84 | 27.74 | 28.11 | 27.44 | -0.36% | 1.76% | 6991 | 1942万 | 11.02 | 110.99 | 66.58 | 102 | 侨源股份 | 2023-11-22 三 | 27.55 | 27.94 | 27.84 | 28.39 | 27.55 | -0.36% | 3.61% | 14350 | 4029万 | 11.06 | 111.39 | 66.82 | 103 | 侨源股份 | 2023-11-21 二 | 28.03 | 27.98 | 27.94 | 28.28 | 27.74 | -0.14% | 2.62% | 10394 | 2907万 | 11.1 | 111.79 | 67.06 | 104 | 侨源股份 | 2023-11-20 一 | 28.01 | 27.91 | 27.98 | 28.58 | 27.69 | 0.25% | 2.50% | 9921 | 2782万 | 11.12 | 111.95 | 67.15 | 105 | 侨源股份 | 2023-11-17 五 | 27.76 | 27.57 | 27.91 | 28.07 | 27.44 | 1.23% | 1.63% | 6495 | 1808万 | 11.09 | 111.67 | 66.98 | 106 | 侨源股份 | 2023-11-16 四 | 27.19 | 27.51 | 27.57 | 27.88 | 27.19 | 0.22% | 1.63% | 6479 | 1789万 | 10.95 | 110.31 | 66.17 | 107 | 侨源股份 | 2023-11-15 三 | 28.00 | 27.94 | 27.51 | 28.14 | 27.10 | -1.54% | 1.95% | 7765 | 2133万 | 10.93 | 110.07 | 66.02 | 108 | 侨源股份 | 2023-11-14 二 | 27.99 | 28.00 | 27.94 | 28.20 | 27.88 | -0.21% | 1.66% | 6596 | 1847万 | 11.1 | 111.79 | 67.06 | 109 | 侨源股份 | 2023-11-13 一 | 28.00 | 27.93 | 28.00 | 28.27 | 27.80 | 0.25% | 1.21% | 4818 | 1346万 | 11.12 | 112.03 | 67.2 | 110 | 侨源股份 | 2023-11-10 五 | 27.99 | 27.79 | 27.93 | 28.18 | 27.63 | 0.50% | 1.79% | 7113 | 1989万 | 11.1 | 111.75 | 67.03 | 111 | 侨源股份 | 2023-11-09 四 | 27.60 | 27.55 | 27.79 | 28.19 | 27.60 | 0.87% | 3.01% | 11970 | 3348万 | 11.04 | 111.19 | 66.7 | 112 | 侨源股份 | 2023-11-08 三 | 28.00 | 27.81 | 27.55 | 28.00 | 27.42 | -0.93% | 1.89% | 7525 | 2077万 | 10.94 | 110.23 | 66.12 | 113 | 侨源股份 | 2023-11-07 二 | 27.80 | 27.59 | 27.81 | 27.95 | 27.40 | 0.80% | 2.17% | 8633 | 2392万 | 11.05 | 111.27 | 66.74 | 114 | 侨源股份 | 2023-11-06 一 | 27.10 | 27.08 | 27.59 | 27.70 | 26.90 | 1.88% | 2.59% | 10293 | 2821万 | 10.96 | 110.39 | 66.22 | 115 | 侨源股份 | 2023-11-03 五 | 26.79 | 26.70 | 27.08 | 27.13 | 26.24 | 1.42% | 2.36% | 9385 | 2519万 | 10.76 | 108.35 | 64.99 | 116 | 侨源股份 | 2023-11-02 四 | 26.39 | 26.40 | 26.70 | 27.40 | 26.36 | 1.14% | 2.28% | 9067 | 2423万 | 10.61 | 106.83 | 64.08 | 117 | 侨源股份 | 2023-11-01 三 | 26.15 | 26.39 | 26.40 | 26.48 | 26.15 | 0.04% | 1.04% | 4126 | 1088万 | 10.49 | 105.63 | 63.36 | 118 | 侨源股份 | 2023-10-31 二 | 26.60 | 26.47 | 26.39 | 26.78 | 26.08 | -0.30% | 1.54% | 6117 | 1613万 | 10.48 | 105.59 | 63.34 | 119 | 侨源股份 | 2023-10-30 一 | 26.42 | 26.40 | 26.47 | 26.86 | 25.90 | 0.27% | 1.29% | 5131 | 1356万 | 10.52 | 105.91 | 63.53 | 120 | 侨源股份 | 2023-10-27 五 | 26.15 | 26.18 | 26.40 | 26.68 | 26.15 | 0.84% | 1.69% | 6711 | 1775万 | 10.49 | 105.63 | 63.36 | 121 | 侨源股份 | 2023-10-26 四 | 25.99 | 26.00 | 26.18 | 26.21 | 25.52 | 0.69% | 0.97% | 3864 | 1005万 | 10.4 | 104.75 | 62.83 | 122 | 侨源股份 | 2023-10-25 三 | 26.19 | 25.95 | 26.00 | 26.36 | 25.80 | 0.19% | 1.40% | 5544 | 1447万 | 10.33 | 104.03 | 62.4 | 123 | 侨源股份 | 2023-10-24 二 | 25.70 | 26.00 | 25.95 | 26.20 | 25.62 | -0.19% | 0.87% | 3475 | 900万 | 10.31 | 103.83 | 62.28 | 124 | 侨源股份 | 2023-10-23 一 | 26.50 | 26.60 | 26.00 | 26.50 | 22.99 | -2.26% | 1.74% | 6915 | 1750万 | 10.33 | 104.03 | 62.4 | 125 | 侨源股份 | 2023-10-20 五 | 26.34 | 26.60 | 26.60 | 26.60 | 25.70 | 0.00% | 1.53% | 6096 | 1591万 | 10.57 | 106.43 | 63.84 | 126 | 侨源股份 | 2023-10-19 四 | 26.10 | 26.26 | 26.60 | 26.65 | 25.58 | 1.29% | 1.01% | 4026 | 1062万 | 10.57 | 106.43 | 65.48 | 127 | 侨源股份 | 2023-10-18 三 | 26.35 | 26.60 | 26.26 | 26.75 | 26.06 | -1.28% | 1.15% | 4587 | 1204万 | 10.43 | 105.07 | 64.64 | 128 | 侨源股份 | 2023-10-17 二 | 26.89 | 26.88 | 26.60 | 26.89 | 26.25 | -1.04% | 1.33% | 5283 | 1398万 | 10.57 | 106.43 | 65.48 | 129 | 侨源股份 | 2023-10-16 一 | 27.49 | 27.75 | 26.88 | 27.74 | 26.61 | -3.14% | 1.83% | 7272 | 1954万 | 10.68 | 107.55 | 66.16 | 130 | 侨源股份 | 2023-10-13 五 | 27.20 | 27.49 | 27.75 | 27.75 | 27.20 | 0.95% | 0.63% | 2504 | 688万 | 11.02 | 111.03 | 68.31 | 131 | 侨源股份 | 2023-10-12 四 | 27.39 | 27.45 | 27.49 | 27.70 | 26.93 | 0.15% | 0.93% | 3678 | 1001万 | 10.92 | 109.99 | 67.67 | 132 | 侨源股份 | 2023-10-11 三 | 27.60 | 27.71 | 27.45 | 27.79 | 27.36 | -0.94% | 0.80% | 3195 | 879万 | 10.9 | 109.83 | 67.57 | 133 | 侨源股份 | 2023-10-10 二 | 27.89 | 27.99 | 27.71 | 28.00 | 27.35 | -1.00% | 1.56% | 6196 | 1717万 | 11.01 | 110.87 | 68.21 | 134 | 侨源股份 | 2023-10-09 一 | 29.28 | 29.35 | 27.99 | 29.28 | 27.54 | -4.63% | 2.27% | 9004 | 2544万 | 11.12 | 111.99 | 68.9 | 135 | 侨源股份 | 2023-09-28 四 | 28.75 | 28.93 | 29.35 | 29.58 | 28.75 | 1.45% | 4.16% | 16535 | 4850万 | 11.66 | 117.43 | 72.24 | 136 | 侨源股份 | 2023-09-27 三 | 28.26 | 28.43 | 28.93 | 29.19 | 28.06 | 1.76% | 4.15% | 16504 | 4740万 | 11.49 | 115.75 | 71.21 | 137 | 侨源股份 | 2023-09-26 二 | 28.52 | 28.96 | 28.43 | 28.90 | 28.19 | -1.83% | 3.50% | 13920 | 3968万 | 11.29 | 113.75 | 69.98 | 138 | 侨源股份 | 2023-09-25 一 | 28.94 | 29.08 | 28.96 | 29.06 | 28.54 | -0.41% | 1.09% | 4326 | 1246万 | 11.5 | 115.87 | 71.28 | 139 | 侨源股份 | 2023-09-22 五 | 28.25 | 28.25 | 29.08 | 29.10 | 27.85 | 2.94% | 2.67% | 10591 | 3033万 | 11.55 | 116.35 | 71.58 | 140 | 侨源股份 | 2023-09-21 四 | 28.05 | 28.29 | 28.25 | 28.56 | 27.84 | -0.14% | 1.98% | 7859 | 2207万 | 11.22 | 113.03 | 69.54 | 141 | 侨源股份 | 2023-09-20 三 | 27.76 | 28.09 | 28.29 | 28.39 | 27.76 | 0.71% | 0.87% | 3463 | 973万 | 11.24 | 113.19 | 69.64 | 142 | 侨源股份 | 2023-09-19 二 | 28.05 | 28.06 | 28.09 | 28.17 | 27.70 | 0.11% | 0.75% | 2995 | 836万 | 11.16 | 112.39 | 69.14 | 143 | 侨源股份 | 2023-09-18 一 | 27.55 | 28.30 | 28.06 | 28.62 | 27.50 | -0.85% | 1.06% | 4193 | 1185万 | 11.15 | 112.27 | 69.07 | 144 | 侨源股份 | 2023-09-15 五 | 28.24 | 28.22 | 28.30 | 28.46 | 27.82 | 0.28% | 1.10% | 4360 | 1223万 | 11.24 | 113.23 | 69.66 | 145 | 侨源股份 | 2023-09-14 四 | 28.22 | 28.08 | 28.22 | 28.24 | 27.33 | 0.50% | 1.83% | 7273 | 2027万 | 11.21 | 112.91 | 69.46 | 146 | 侨源股份 | 2023-09-13 三 | 28.56 | 28.28 | 28.08 | 28.56 | 27.76 | -0.71% | 1.34% | 5310 | 1486万 | 11.15 | 112.35 | 69.12 | 147 | 侨源股份 | 2023-09-12 二 | 28.25 | 28.38 | 28.28 | 28.61 | 28.15 | -0.35% | 0.89% | 3549 | 1006万 | 11.23 | 113.15 | 69.61 | 148 | 侨源股份 | 2023-09-11 一 | 28.77 | 28.76 | 28.38 | 28.86 | 28.27 | -1.32% | 1.04% | 4139 | 1180万 | 11.27 | 113.55 | 69.86 | 149 | 侨源股份 | 2023-09-08 五 | 28.40 | 28.60 | 28.76 | 28.85 | 28.22 | 0.56% | 0.90% | 3577 | 1022万 | 11.42 | 115.07 | 70.79 | 150 | 侨源股份 | 2023-09-07 四 | 29.10 | 29.02 | 28.60 | 29.18 | 28.60 | -1.45% | 0.73% | 2905 | 838万 | 11.36 | 114.43 | 70.4 | 151 | 侨源股份 | 2023-09-06 三 | 28.62 | 28.98 | 29.02 | 29.15 | 28.62 | 0.14% | 1.06% | 4220 | 1221万 | 11.53 | 116.11 | 71.43 | 152 | 侨源股份 | 2023-09-05 二 | 28.80 | 28.80 | 28.98 | 29.10 | 28.55 | 0.63% | 1.07% | 4231 | 1219万 | 11.51 | 115.95 | 71.33 | 153 | 侨源股份 | 2023-09-04 一 | 29.15 | 29.04 | 28.80 | 29.48 | 28.66 | -0.83% | 1.23% | 4876 | 1415万 | 11.44 | 115.23 | 70.89 | 154 | 侨源股份 | 2023-09-01 五 | 29.01 | 29.01 | 29.04 | 29.15 | 28.70 | 0.10% | 0.81% | 3198 | 925万 | 11.54 | 116.19 | 71.48 | 155 | 侨源股份 | 2023-08-31 四 | 28.54 | 28.64 | 29.01 | 29.16 | 28.54 | 1.29% | 1.16% | 4594 | 1328万 | 11.52 | 116.07 | 71.41 | 156 | 侨源股份 | 2023-08-30 三 | 28.66 | 28.64 | 28.64 | 29.03 | 28.25 | 0.00% | 1.33% | 5288 | 1513万 | 11.38 | 114.59 | 70.5 | 157 | 侨源股份 | 2023-08-29 二 | 28.00 | 28.25 | 28.64 | 28.76 | 27.63 | 1.38% | 0.92% | 3645 | 1036万 | 11.38 | 114.59 | 70.5 | 158 | 侨源股份 | 2023-08-28 一 | 29.50 | 28.60 | 28.25 | 29.88 | 28.02 | -1.22% | 1.79% | 7097 | 2036万 | 11.22 | 113.03 | 69.54 | 159 | 侨源股份 | 2023-08-25 五 | 28.12 | 28.15 | 28.60 | 28.65 | 27.56 | 1.60% | 2.05% | 8132 | 2312万 | 11.36 | 114.43 | 70.4 | 160 | 侨源股份 | 2023-08-23 三 | 28.28 | 28.28 | 27.87 | 28.29 | 27.48 | -1.45% | 0.97% | 3854 | 1070万 | 11.07 | 111.51 | 78.08 | 161 | 侨源股份 | 2023-08-22 二 | 28.01 | 27.90 | 28.28 | 28.28 | 27.41 | 1.36% | 1.13% | 4505 | 1256万 | 11.23 | 113.15 | 79.22 |
|
行情刷新 | 流通股东
|