侨源股份(301286)股票信息
| 股票代码 | 301286 |
| 股票名称 | 侨源股份 |
| 最新价/元 | 33.65 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -3.94 |
| 买入/元 | 33.65 |
| 卖出/元 | 33.69 |
| 昨收/元 | 35.03 |
| 今开/元 | 35.03 |
| 最高/元 | 35.88 |
| 最低/元 | 33.61 |
| 成交量/手 | 13655.00 |
| 成交额/万 | 4694.04 |
| 股净值/元 | 66.41 |
| 市净率 | 7.90 |
| 总市值/万 | 1346336.50 |
| 流通值/万 | 133674.63 |
| 换手率/% | 3.44 |
| 入市日期 | 2022-06-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
侨源股份(301286)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 35.03 | 33.65 | -1.38 | -3.94 | 13655.00 | 4694.04 | 3.44 |
| 2024-10-09 | 35.39 | 35.03 | -2.22 | -5.96 | 21440.20 | 7686.36 | 5.40 |
| 2024-10-08 | 40.00 | 37.25 | 3.57 | 10.60 | 35647.42 | 12968.34 | 8.97 |
| 2024-09-30 | 30.27 | 33.68 | 3.71 | 12.38 | 29242.06 | 9314.65 | 7.36 |
| 2024-09-27 | 28.86 | 29.97 | 1.10 | 3.81 | 16878.57 | 4943.68 | 4.25 |
| 2024-09-26 | 28.95 | 28.87 | -0.10 | -0.35 | 5918.54 | 1705.43 | 1.49 |
| 2024-09-25 | 28.87 | 28.97 | 0.06 | 0.21 | 6610.54 | 1916.01 | 1.66 |
| 2024-09-24 | 28.78 | 28.91 | 0.14 | 0.49 | 8064.00 | 2318.01 | 2.03 |
| 2024-09-23 | 28.82 | 28.77 | -0.02 | -0.07 | 3017.00 | 868.64 | 0.76 |
| 2024-09-20 | 28.70 | 28.79 | 0.04 | 0.14 | 1266.00 | 362.79 | 0.32 |
| 2024-09-19 | 28.68 | 28.75 | 0.15 | 0.52 | 3910.02 | 1123.34 | 0.98 |
| 2024-09-18 | 28.14 | 28.60 | -0.07 | -0.24 | 1613.03 | 457.03 | 0.41 |
| 2024-09-13 | 28.71 | 28.67 | -0.03 | -0.11 | 4279.89 | 1217.26 | 1.08 |
| 2024-09-12 | 28.78 | 28.70 | -0.10 | -0.35 | 3732.00 | 1064.54 | 0.94 |
| 2024-09-11 | 28.11 | 28.80 | 0.35 | 1.23 | 5188.54 | 1478.13 | 1.31 |
| 2024-09-10 | 27.95 | 28.45 | 0.63 | 2.27 | 4384.51 | 1220.92 | 1.10 |
| 2024-09-09 | 27.50 | 27.82 | -0.08 | -0.29 | 949.39 | 264.45 | 0.24 |
| 2024-09-06 | 28.08 | 27.90 | 0.02 | 0.07 | 2227.39 | 619.83 | 0.56 |
| 2024-09-05 | 27.90 | 27.88 | 0.20 | 0.72 | 835.00 | 232.19 | 0.21 |
| 2024-09-04 | 27.79 | 27.68 | -0.12 | -0.43 | 790.00 | 218.98 | 0.20 |
| 2024-09-03 | 27.67 | 27.80 | 0.14 | 0.51 | 764.00 | 211.30 | 0.19 |
| 2024-09-02 | 27.51 | 27.66 | -0.51 | -1.81 | 2027.00 | 563.37 | 0.51 |
| 2024-08-30 | 27.67 | 28.17 | 0.41 | 1.48 | 4733.00 | 1327.44 | 1.19 |
| 2024-08-29 | 26.99 | 27.76 | 1.05 | 3.93 | 5660.00 | 1575.84 | 1.42 |
| 2024-08-28 | 26.00 | 26.71 | 0.09 | 0.34 | 3312.22 | 880.39 | 0.83 |
| 2024-08-27 | 26.81 | 26.62 | -0.20 | -0.75 | 1526.00 | 407.42 | 0.38 |
| 2024-08-26 | 26.99 | 26.82 | -0.20 | -0.74 | 1376.00 | 369.81 | 0.35 |
| 2024-08-23 | 26.98 | 27.02 | -0.17 | -0.63 | 1670.00 | 450.34 | 0.42 |
| 2024-08-22 | 27.17 | 27.19 | 0.01 | 0.04 | 1607.00 | 437.91 | 0.40 |
| 2024-08-21 | 26.97 | 27.18 | -0.04 | -0.15 | 1162.00 | 315.55 | 0.29 |
| 2024-08-20 | 27.88 | 27.22 | -0.09 | -0.33 | 1244.00 | 336.88 | 0.31 |
| 2024-08-19 | 27.30 | 27.31 | -0.03 | -0.11 | 1606.00 | 439.02 | 0.40 |
| 2024-08-16 | 27.25 | 27.34 | 0.21 | 0.77 | 2274.00 | 620.10 | 0.57 |
| 2024-08-15 | 27.17 | 27.13 | -0.04 | -0.15 | 1928.00 | 524.38 | 0.49 |
| 2024-08-14 | 27.58 | 27.17 | -0.04 | -0.15 | 3765.00 | 1026.33 | 0.95 |
| 2024-08-13 | 27.22 | 27.21 | 0.16 | 0.59 | 3763.00 | 1017.06 | 0.95 |
| 2024-08-12 | 27.18 | 27.05 | -0.34 | -1.24 | 968.00 | 262.79 | 0.24 |
| 2024-08-09 | 27.73 | 27.39 | -0.35 | -1.26 | 2471.00 | 674.51 | 0.62 |
| 2024-08-08 | 28.00 | 27.74 | -0.30 | -1.07 | 2721.00 | 757.16 | 0.68 |
| 2024-08-07 | 28.50 | 28.04 | -0.04 | -0.14 | 2004.00 | 562.38 | 0.50 |
| 2024-08-06 | 28.00 | 28.08 | 0.09 | 0.32 | 1466.00 | 410.96 | 0.37 |
| 2024-08-05 | 28.58 | 27.99 | -0.62 | -2.17 | 2812.00 | 795.59 | 0.71 |
| 2024-08-02 | 28.37 | 28.61 | -0.04 | -0.14 | 1482.26 | 422.48 | 0.37 |
| 2024-08-01 | 28.50 | 28.65 | 0.15 | 0.53 | 2008.26 | 575.22 | 0.51 |
| 2024-07-31 | 28.05 | 28.50 | 0.40 | 1.42 | 2836.00 | 800.46 | 0.71 |
| 2024-07-30 | 29.02 | 28.10 | -0.22 | -0.78 | 3393.00 | 955.58 | 0.85 |
| 2024-07-29 | 28.28 | 28.32 | 0.07 | 0.25 | 1333.39 | 375.58 | 0.34 |
| 2024-07-26 | 27.73 | 28.25 | 0.30 | 1.07 | 1562.00 | 440.58 | 0.39 |
| 2024-07-25 | 27.51 | 27.95 | 0.39 | 1.42 | 2027.00 | 564.00 | 0.51 |
| 2024-07-24 | 27.64 | 27.56 | -0.24 | -0.86 | 2036.00 | 562.30 | 0.51 |
| 2024-07-23 | 28.00 | 27.80 | -0.48 | -1.70 | 1280.00 | 355.61 | 0.32 |
| 2024-07-22 | 27.92 | 28.28 | 0.17 | 0.61 | 2609.00 | 734.53 | 0.66 |
| 2024-07-19 | 27.36 | 28.11 | 0.54 | 1.96 | 3197.07 | 888.48 | 0.80 |
| 2024-07-18 | 26.86 | 27.57 | 0.56 | 2.07 | 4448.99 | 1208.03 | 1.12 |
| 2024-07-17 | 26.96 | 27.01 | -0.06 | -0.22 | 956.00 | 258.26 | 0.24 |
| 2024-07-16 | 27.28 | 27.07 | -0.21 | -0.77 | 1635.00 | 442.35 | 0.41 |
| 2024-07-15 | 27.09 | 27.28 | -0.01 | -0.04 | 1699.00 | 462.17 | 0.43 |
| 2024-07-12 | 27.34 | 27.29 | 0.14 | 0.52 | 2592.00 | 699.76 | 0.65 |
| 2024-07-11 | 27.00 | 27.15 | 0.30 | 1.12 | 2532.84 | 687.74 | 0.64 |
| 2024-07-10 | 26.50 | 26.85 | 0.02 | 0.08 | 5005.05 | 1334.26 | 1.26 |
| 2024-07-09 | 26.87 | 26.83 | 0.17 | 0.64 | 3783.13 | 1018.48 | 0.95 |
| 2024-07-08 | 27.25 | 26.66 | -0.56 | -2.06 | 2726.92 | 729.83 | 0.69 |
| 2024-07-05 | 26.52 | 27.22 | 0.73 | 2.76 | 5490.72 | 1491.09 | 1.38 |
| 2024-07-04 | 26.70 | 26.49 | -0.16 | -0.60 | 2694.00 | 711.89 | 0.68 |
| 2024-07-03 | 26.93 | 26.65 | -0.28 | -1.04 | 2345.00 | 626.09 | 0.59 |
| 2024-07-02 | 27.13 | 26.93 | -0.59 | -2.14 | 4039.43 | 1088.17 | 1.02 |
| 2024-07-01 | 30.45 | 27.52 | -1.09 | -3.81 | 7743.00 | 2166.71 | 1.95 |
| 2024-06-28 | 27.58 | 28.61 | 1.17 | 4.26 | 8503.00 | 2395.94 | 2.14 |
| 2024-06-27 | 27.51 | 27.44 | -0.31 | -1.12 | 7568.00 | 2105.94 | 1.91 |
| 2024-06-26 | 28.00 | 27.75 | 0.15 | 0.54 | 2594.00 | 715.37 | 0.65 |
| 2024-06-25 | 27.70 | 27.65 | 0.05 | 0.18 | 4419.50 | 1229.87 | 1.11 |
| 2024-06-24 | 28.19 | 27.60 | -0.56 | -1.99 | 4610.50 | 1273.35 | 1.16 |
| 2024-06-21 | 28.13 | 28.16 | -0.03 | -0.11 | 7528.00 | 2102.78 | 1.90 |
| 2024-06-20 | 29.24 | 28.19 | -0.79 | -2.73 | 4209.50 | 1192.16 | 1.06 |
| 2024-06-19 | 29.81 | 28.98 | -0.64 | -2.16 | 4469.84 | 1304.20 | 1.13 |
| 2024-06-18 | 29.98 | 29.62 | -0.16 | -0.54 | 2963.18 | 880.04 | 0.75 |
| 2024-06-17 | 29.88 | 29.78 | -0.43 | -1.42 | 4024.00 | 1200.72 | 1.01 |
| 2024-06-14 | 30.84 | 30.21 | -0.19 | -0.63 | 7016.00 | 2115.38 | 1.77 |
| 2024-06-13 | 30.54 | 30.40 | 0.04 | 0.13 | 4270.42 | 1295.16 | 1.08 |
| 2024-06-12 | 29.92 | 30.36 | 0.46 | 1.54 | 4075.33 | 1229.82 | 1.03 |
| 2024-06-11 | 29.90 | 29.90 | 0.09 | 0.30 | 4720.88 | 1386.39 | 1.19 |
| 2024-06-07 | 29.52 | 29.81 | 0.30 | 1.02 | 3178.00 | 940.61 | 0.80 |
| 2024-06-06 | 29.50 | 29.51 | -0.59 | -1.96 | 5959.00 | 1760.50 | 1.50 |
| 2024-06-05 | 30.10 | 30.10 | -0.06 | -0.20 | 2802.68 | 847.18 | 0.71 |
| 2024-06-04 | 29.88 | 30.16 | -0.05 | -0.17 | 4693.00 | 1401.85 | 1.18 |
| 2024-06-03 | 30.00 | 30.21 | -0.18 | -0.59 | 5210.84 | 1571.30 | 1.31 |
| 2024-05-31 | 30.93 | 30.39 | -0.54 | -1.75 | 6055.00 | 1859.18 | 1.52 |
| 2024-05-30 | 30.92 | 30.93 | 0.01 | 0.03 | 3247.00 | 1007.31 | 0.82 |
| 2024-05-29 | 30.71 | 30.92 | 0.14 | 0.46 | 3144.88 | 974.57 | 0.79 |
| 2024-05-28 | 30.97 | 30.78 | -0.22 | -0.71 | 3022.84 | 930.43 | 0.76 |
| 2024-05-27 | 30.54 | 31.00 | 0.34 | 1.11 | 3798.84 | 1165.99 | 0.96 |
| 2024-05-24 | 30.77 | 30.66 | 0.11 | 0.36 | 4247.00 | 1297.75 | 1.07 |
| 2024-05-23 | 30.60 | 30.55 | -0.33 | -1.07 | 4349.00 | 1333.29 | 1.09 |
| 2024-05-22 | 31.18 | 30.88 | -0.29 | -0.93 | 7043.00 | 2167.25 | 1.77 |
| 2024-05-21 | 30.80 | 31.17 | 0.45 | 1.47 | 7566.84 | 2335.14 | 1.90 |
| 2024-05-20 | 31.00 | 30.72 | -0.40 | -1.29 | 9554.60 | 2945.83 | 2.41 |
| 2024-05-17 | 31.01 | 31.12 | -0.01 | -0.03 | 10538.60 | 3214.82 | 2.65 |
| 2024-05-16 | 31.33 | 31.13 | -0.38 | -1.21 | 6139.39 | 1920.66 | 1.55 |
| 2024-05-15 | 31.50 | 31.51 | 0.02 | 0.06 | 5204.84 | 1644.61 | 1.31 |
| 2024-05-14 | 30.86 | 31.49 | 0.49 | 1.58 | 6656.02 | 2086.75 | 1.68 |
日K线
周K线
月K线
