侨源股份（301286）历史行情

以下为侨源股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	46.770	44.100	46.770	43.980	-1.510	-3.311%	136.69万	0.61亿	0.847%
2026-10-01	46.770	44.100	46.770	43.980	-1.510	-3.311%	136.69万	0.61亿	0.847%
2026-09-30	46.770	44.100	46.770	43.980	-1.510	-3.311%	1.37万	0.00亿	0.000%
2026-09-29	43.990	45.610	46.030	43.600	1.810	4.132%	1.50万	0.00亿	0.000%
2026-09-28	47.630	43.800	47.630	43.510	-3.350	-7.105%	1.31万	0.00亿	0.000%
2026-09-27	47.860	47.150	48.180	47.110	-0.930	-1.934%	90.68万	0.43亿	0.562%
2026-09-24	47.860	47.150	48.180	47.110	-0.930	-1.934%	0.91万	0.00亿	0.000%
2026-09-23	48.060	48.080	48.480	47.390	0.240	0.502%	0.90万	0.00亿	0.000%
2026-09-22	48.930	47.840	49.500	47.690	-0.540	-1.116%	1.34万	0.00亿	0.000%
2026-09-21	46.850	48.380	48.480	46.700	1.570	3.354%	2.13万	0.00亿	0.000%
2026-09-18	46.230	46.810	47.100	45.820	1.040	2.272%	2.02万	0.00亿	0.000%
2026-09-17	42.960	45.770	47.050	42.320	2.590	5.998%	3.09万	0.00亿	0.000%
2026-09-16	42.750	43.180	43.950	42.100	0.420	0.982%	0.94万	0.00亿	0.000%
2026-09-15	43.060	42.760	43.770	42.600	-0.310	-0.720%	0.93万	0.00亿	0.000%
2026-09-14	43.070	43.070	43.510	42.680	-0.560	-1.284%	1.18万	0.00亿	0.000%
2026-09-11	45.930	43.630	45.930	42.870	-2.480	-5.378%	2.17万	0.00亿	0.000%
2026-09-10	44.000	46.110	46.800	44.000	1.310	2.924%	2.28万	0.00亿	0.000%
2026-09-09	44.430	44.800	45.450	44.430	-0.080	-0.178%	1.03万	0.00亿	0.000%
2026-09-08	44.500	44.880	45.740	44.160	0.380	0.854%	1.47万	0.00亿	0.000%
2026-09-07	43.370	44.500	45.390	43.370	0.260	0.588%	1.61万	0.00亿	0.000%
2026-09-04	45.700	44.240	45.910	43.890	-1.460	-3.195%	2.09万	0.00亿	0.000%
2026-09-03	45.670	45.700	46.580	44.780	0.550	1.218%	2.29万	0.00亿	0.000%
2026-09-02	45.990	45.150	46.300	44.700	-1.540	-3.298%	1.55万	0.00亿	0.000%
2026-09-01	46.260	46.690	47.120	45.250	0.740	1.610%	2.10万	0.00亿	0.000%
2026-08-31	45.370	45.950	46.140	45.110	-0.110	-0.239%	1.42万	0.00亿	0.000%
2026-08-28	47.520	46.060	48.000	46.030	-1.690	-3.539%	2.26万	0.00亿	0.000%
2026-08-27	45.960	47.750	48.740	45.010	1.700	3.692%	3.58万	0.00亿	0.000%
2026-08-26	45.000	46.050	47.400	44.010	1.590	3.576%	2.27万	0.00亿	0.000%
2026-08-25	43.070	44.460	44.660	41.280	1.200	2.774%	1.60万	0.00亿	0.000%
2026-08-24	42.630	43.260	43.490	41.750	0.200	0.464%	1.47万	0.00亿	0.000%
2026-08-21	42.650	43.060	44.350	42.400	-0.080	-0.185%	1.47万	0.00亿	0.000%
2026-08-20	43.500	43.140	43.800	42.560	0.340	0.794%	1.80万	0.00亿	0.000%
2026-08-19	44.780	42.800	46.200	42.410	-2.670	-5.872%	2.75万	0.00亿	0.000%
2026-08-18	44.050	45.470	47.030	43.710	2.180	5.036%	3.66万	0.00亿	0.000%
2026-08-17	42.000	43.290	43.490	42.000	1.300	3.096%	1.35万	0.00亿	0.000%
2026-08-14	42.260	41.990	42.530	41.460	-0.090	-0.214%	1.11万	0.00亿	0.000%
2026-08-13	44.410	42.080	44.720	42.000	-1.620	-3.707%	2.05万	0.00亿	0.000%
2026-08-12	41.010	43.700	44.150	41.010	2.690	6.559%	2.18万	0.00亿	0.000%
2026-08-11	40.660	41.010	42.000	40.150	-0.120	-0.292%	1.14万	0.00亿	0.000%
2026-08-10	41.880	41.130	41.880	39.900	0.140	0.342%	1.28万	0.00亿	0.000%
2026-08-07	41.430	40.990	41.740	39.800	0.320	0.787%	1.64万	0.00亿	0.000%
2026-08-06	39.310	40.670	40.880	38.810	1.000	2.521%	1.83万	0.00亿	0.000%
2026-08-05	38.220	39.670	40.080	37.710	1.330	3.469%	1.62万	0.00亿	0.000%
2026-08-04	36.890	38.340	38.880	36.500	1.840	5.041%	1.44万	0.00亿	0.000%
2026-08-03	36.270	36.500	36.750	35.330	0.940	2.643%	2.06万	0.00亿	0.000%
2026-07-31	36.200	35.560	37.690	35.310	0.820	2.360%	2.24万	0.00亿	0.000%
2026-07-30	36.560	34.740	37.700	34.270	-2.180	-5.905%	1.81万	0.00亿	0.000%
2026-07-29	36.920	36.920	37.320	35.580	-0.190	-0.512%	1.76万	0.00亿	0.000%
2026-07-28	39.340	37.110	39.700	36.860	-2.800	-7.016%	1.45万	0.00亿	0.000%
2026-07-27	36.850	39.910	40.000	36.850	2.210	5.862%	2.23万	0.00亿	0.000%
2026-07-24	38.620	37.700	39.420	37.490	-1.720	-4.363%	1.46万	0.00亿	0.000%
2026-07-23	37.600	39.420	39.490	37.600	1.290	3.383%	1.89万	0.00亿	0.000%
2026-07-22	38.110	38.130	40.000	37.200	-0.050	-0.131%	2.13万	0.00亿	0.000%
2026-07-21	37.970	38.180	38.240	33.590	0.880	2.359%	3.42万	0.00亿	0.000%
2026-07-20	40.790	37.300	41.500	35.870	-2.770	-6.913%	3.74万	0.00亿	0.000%
2026-07-17	44.140	40.070	44.590	39.660	-4.230	-9.549%	2.52万	0.00亿	0.000%
2026-07-16	47.190	44.300	47.580	43.910	-3.370	-7.069%	2.18万	0.00亿	0.000%
2026-07-15	47.250	47.670	49.300	46.300	0.480	1.017%	2.50万	0.00亿	0.000%
2026-07-14	47.080	47.190	48.250	45.880	-0.470	-0.986%	1.76万	0.00亿	0.000%
2026-07-13	50.790	47.660	53.230	47.560	-3.640	-7.096%	2.39万	0.00亿	0.000%
2026-07-10	51.070	51.300	54.370	51.070	-0.190	-0.369%	2.79万	0.00亿	0.000%
2026-07-09	49.800	51.490	52.590	48.800	0.670	1.318%	1.92万	0.00亿	0.000%
2026-07-08	53.660	50.820	55.350	49.500	-2.830	-5.275%	2.30万	0.00亿	0.000%
2026-07-07	56.760	53.650	56.760	53.510	-3.590	-6.272%	2.65万	0.00亿	0.000%
2026-07-06	59.000	57.240	62.000	56.790	0.410	0.721%	4.07万	0.00亿	0.000%
2026-07-03	60.120	56.830	60.450	56.700	-3.820	-6.298%	3.25万	0.00亿	0.000%
2026-07-02	58.110	60.650	62.600	55.420	0.570	0.949%	4.42万	0.00亿	0.000%
2026-07-01	57.570	60.080	63.000	57.000	2.090	3.604%	4.32万	0.00亿	0.000%
2026-06-30	54.750	57.990	58.300	54.630	1.920	3.424%	3.11万	0.00亿	0.000%
2026-06-29	58.830	56.070	59.000	53.510	0.070	0.125%	3.34万	0.00亿	0.000%
2026-06-26	56.550	56.000	57.330	55.400	-1.010	-1.772%	1.70万	0.00亿	0.000%
2026-06-25	58.700	57.010	59.880	56.520	-2.010	-3.406%	2.51万	0.00亿	0.000%
2026-06-24	59.710	59.020	60.150	55.760	-1.128	-1.875%	3.54万	0.00亿	0.000%
2026-06-23	58.168	60.148	60.348	57.348	1.950	3.351%	3.08万	0.00亿	0.000%
2026-06-22	58.688	58.198	59.958	56.928	-0.600	-1.020%	2.74万	0.00亿	0.000%
2026-06-18	59.548	58.798	61.068	58.548	-1.300	-2.163%	2.95万	0.00亿	0.000%
2026-06-17	59.548	60.098	61.158	58.658	-0.590	-0.972%	2.52万	0.00亿	0.000%
2026-06-16	60.348	60.688	61.378	58.798	0.370	0.613%	3.24万	0.00亿	0.000%
2026-06-15	61.798	60.318	62.048	59.668	-1.320	-2.142%	3.52万	0.00亿	0.000%
2026-06-12	63.748	61.638	63.988	61.248	-2.640	-4.107%	3.86万	0.00亿	0.000%
2026-06-11	63.308	64.278	64.548	61.848	0.100	0.156%	3.59万	0.00亿	0.000%
2026-06-10	63.048	64.178	65.098	61.218	0.250	0.391%	5.15万	0.00亿	0.000%
2026-06-09	58.948	63.928	64.538	56.148	6.070	10.491%	5.34万	0.00亿	0.000%
2026-06-08	58.548	57.858	60.658	57.738	-3.720	-6.041%	2.88万	0.00亿	0.000%
2026-06-05	60.798	61.578	62.748	59.448	0.500	0.819%	5.11万	0.00亿	0.000%
2026-06-04	53.548	61.078	62.848	53.538	7.030	13.007%	5.87万	0.00亿	0.000%
2026-06-03	52.628	54.048	55.328	52.508	0.610	1.142%	2.08万	0.00亿	0.000%
2026-06-02	52.818	53.438	54.048	51.088	0.540	1.021%	2.27万	0.00亿	0.000%
2026-06-01	53.308	52.898	54.538	52.548	-0.730	-1.361%	1.97万	0.00亿	0.000%
2026-05-29	57.538	53.628	57.538	52.548	-3.740	-6.519%	2.94万	0.00亿	0.000%
2026-05-28	55.948	57.368	57.858	54.558	1.460	2.611%	2.81万	0.00亿	0.000%
2026-05-27	57.568	55.908	58.278	55.628	-2.090	-3.604%	2.51万	0.00亿	0.000%
2026-05-26	58.938	57.998	60.328	56.678	0.100	0.173%	3.56万	0.00亿	0.000%
2026-05-25	57.118	57.898	62.548	56.558	1.360	2.405%	4.27万	0.00亿	0.000%
2026-05-22	56.108	56.538	56.948	54.648	0.890	1.599%	3.78万	0.00亿	0.000%
2026-05-21	62.648	55.648	62.748	55.498	-7.100	-11.315%	6.21万	0.00亿	0.000%
2026-05-20	61.878	62.748	62.938	60.148	0.550	0.884%	3.44万	0.00亿	0.000%
2026-05-19	61.778	62.198	62.348	59.948	-0.030	-0.048%	2.78万	0.00亿	0.000%
2026-05-18	63.318	62.228	64.438	61.448	-0.940	-1.488%	3.87万	0.00亿	0.000%
2026-05-15	65.248	63.168	67.208	62.568	-2.760	-4.186%	5.24万	0.00亿	0.000%
2026-05-14	59.938	65.928	67.848	59.938	6.950	11.784%	7.82万	0.00亿	0.000%
2026-05-13	56.158	58.978	60.448	55.908	2.630	4.667%	4.31万	0.00亿	0.000%
2026-05-12	62.908	56.348	63.208	53.848	-3.010	-5.071%	6.21万	0.00亿	0.000%
2026-05-11	57.798	59.358	60.928	57.548	1.500	2.593%	4.45万	0.00亿	0.000%
2026-05-08	56.938	57.858	59.868	56.548	0.910	1.598%	4.52万	0.00亿	0.000%
2026-05-07	56.908	56.948	57.728	54.948	0.180	0.317%	4.88万	0.00亿	0.000%
2026-05-06	51.268	56.768	58.038	49.848	6.520	12.976%	7.70万	0.00亿	0.000%
2026-04-30	47.128	50.248	51.498	46.778	3.410	7.280%	5.82万	0.00亿	0.000%
2026-04-29	47.458	46.838	47.728	46.098	-1.010	-2.111%	1.84万	0.00亿	0.000%
2026-04-28	47.548	47.848	48.548	45.708	-0.080	-0.167%	2.70万	0.00亿	0.000%
2026-04-27	48.888	47.928	50.448	47.858	-0.700	-1.439%	3.23万	0.00亿	0.000%
2026-04-24	48.148	48.628	52.528	48.148	1.160	2.444%	4.54万	0.00亿	0.000%
2026-04-23	48.498	47.468	48.748	47.268	-0.620	-1.289%	1.77万	0.00亿	0.000%
2026-04-22	49.538	48.088	49.878	47.618	-1.500	-3.025%	3.03万	0.00亿	0.000%
2026-04-21	48.798	49.588	50.848	48.258	-0.590	-1.176%	2.84万	0.00亿	0.000%
2026-04-20	51.198	50.178	53.318	49.548	-0.360	-0.712%	4.44万	0.00亿	0.000%
2026-04-17	46.528	50.538	51.328	46.168	4.250	9.182%	4.68万	0.00亿	0.000%
2026-04-16	45.648	46.288	46.878	44.148	0.260	0.565%	2.63万	0.00亿	0.000%
2026-04-15	46.808	46.028	47.348	45.878	-0.640	-1.371%	1.20万	0.00亿	0.000%
2026-04-14	46.548	46.668	47.438	46.398	0.120	0.258%	1.28万	0.00亿	0.000%
2026-04-13	47.348	46.548	47.648	45.648	-0.330	-0.704%	1.44万	0.00亿	0.000%
2026-04-10	46.948	46.878	47.938	46.448	0.130	0.278%	1.57万	0.00亿	0.000%
2026-04-09	46.098	46.748	47.128	45.648	0.300	0.646%	1.51万	0.00亿	0.000%
2026-04-08	45.208	46.448	46.898	44.948	1.980	4.453%	2.05万	0.00亿	0.000%
2026-04-07	44.818	44.468	45.348	44.278	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-03	44.828	44.538	45.108	43.898	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-02	44.788	44.568	45.228	44.148	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-01	44.558	45.188	45.948	44.558	0.000	0.000%	1.77万	0.00亿	0.000%