南侨食品(605339)股票信息
| 股票代码 | 605339 |
| 股票名称 | 南侨食品 |
| 最新价/元 | 16.57 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -2.64 |
| 买入/元 | 16.56 |
| 卖出/元 | 16.57 |
| 昨收/元 | 17.02 |
| 今开/元 | 16.83 |
| 最高/元 | 17.04 |
| 最低/元 | 16.33 |
| 成交量/手 | 11604.66 |
| 成交额/万 | 1930.35 |
| 股净值/元 | 30.13 |
| 市净率 | 2.06 |
| 总市值/万 | 703049.55 |
| 流通值/万 | 703049.55 |
| 换手率/% | 0.27 |
| 入市日期 | 2021-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
南侨食品(605339)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.83 | 16.57 | -0.45 | -2.64 | 11604.66 | 1930.35 | 0.27 |
| 2024-10-10 | 16.75 | 17.02 | 0.35 | 2.10 | 10835.93 | 1823.44 | 0.26 |
| 2024-10-09 | 17.26 | 16.67 | -1.13 | -6.35 | 21018.50 | 3566.97 | 0.50 |
| 2024-10-08 | 18.90 | 17.80 | 0.49 | 2.83 | 44057.44 | 8008.13 | 1.04 |
| 2024-09-30 | 16.56 | 17.31 | 1.33 | 8.32 | 43040.15 | 7366.01 | 1.01 |
| 2024-09-27 | 15.73 | 15.98 | 0.63 | 4.10 | 11389.87 | 1800.20 | 0.27 |
| 2024-09-26 | 14.79 | 15.35 | 0.53 | 3.58 | 12888.58 | 1952.59 | 0.30 |
| 2024-09-25 | 14.90 | 14.82 | -0.05 | -0.34 | 11909.00 | 1794.08 | 0.28 |
| 2024-09-24 | 14.57 | 14.87 | 0.30 | 2.06 | 5804.65 | 852.73 | 0.14 |
| 2024-09-23 | 14.39 | 14.57 | 0.14 | 0.97 | 3043.00 | 439.40 | 0.07 |
| 2024-09-20 | 14.35 | 14.43 | 0.07 | 0.49 | 8607.00 | 1246.85 | 0.20 |
| 2024-09-19 | 14.11 | 14.36 | 0.43 | 3.09 | 4799.00 | 683.34 | 0.11 |
| 2024-09-18 | 14.08 | 13.93 | -0.16 | -1.14 | 3304.00 | 457.81 | 0.08 |
| 2024-09-13 | 14.02 | 14.09 | 0.06 | 0.43 | 3218.96 | 449.72 | 0.08 |
| 2024-09-12 | 14.52 | 14.03 | -0.25 | -1.75 | 3872.00 | 548.09 | 0.09 |
| 2024-09-11 | 14.50 | 14.28 | 0.02 | 0.14 | 3801.00 | 539.29 | 0.09 |
| 2024-09-10 | 14.23 | 14.26 | 0.12 | 0.85 | 3738.00 | 527.86 | 0.09 |
| 2024-09-09 | 14.22 | 14.14 | -0.11 | -0.77 | 3144.00 | 445.99 | 0.07 |
| 2024-09-06 | 14.55 | 14.25 | -0.28 | -1.93 | 3306.00 | 476.86 | 0.08 |
| 2024-09-05 | 14.45 | 14.53 | 0.14 | 0.97 | 3726.99 | 538.91 | 0.09 |
| 2024-09-04 | 14.44 | 14.39 | -0.06 | -0.42 | 2975.00 | 429.42 | 0.07 |
| 2024-09-03 | 14.24 | 14.45 | 0.12 | 0.84 | 2694.00 | 387.59 | 0.06 |
| 2024-09-02 | 14.42 | 14.33 | -0.15 | -1.04 | 3836.00 | 553.62 | 0.09 |
| 2024-08-30 | 14.27 | 14.48 | 0.28 | 1.97 | 5426.00 | 781.34 | 0.13 |
| 2024-08-29 | 14.05 | 14.20 | 0.15 | 1.07 | 4282.00 | 604.52 | 0.10 |
| 2024-08-28 | 14.06 | 14.05 | 0.02 | 0.14 | 3688.48 | 517.16 | 0.09 |
| 2024-08-27 | 14.02 | 14.03 | 0.01 | 0.07 | 3975.00 | 558.36 | 0.09 |
| 2024-08-26 | 13.95 | 14.02 | 0.05 | 0.36 | 4073.38 | 569.86 | 0.10 |
| 2024-08-23 | 13.98 | 13.97 | -0.02 | -0.14 | 4538.58 | 631.50 | 0.11 |
| 2024-08-22 | 14.27 | 13.99 | -0.22 | -1.55 | 4876.00 | 685.33 | 0.11 |
| 2024-08-21 | 14.35 | 14.21 | -0.08 | -0.56 | 4727.00 | 673.24 | 0.11 |
| 2024-08-20 | 14.62 | 14.29 | -0.30 | -2.06 | 4181.00 | 601.36 | 0.10 |
| 2024-08-19 | 14.65 | 14.59 | -0.07 | -0.48 | 3648.00 | 533.48 | 0.09 |
| 2024-08-16 | 14.95 | 14.66 | -0.18 | -1.21 | 4259.00 | 627.51 | 0.10 |
| 2024-08-15 | 14.94 | 14.84 | -0.11 | -0.74 | 5759.92 | 858.12 | 0.14 |
| 2024-08-14 | 15.08 | 14.95 | -0.17 | -1.12 | 5972.00 | 893.43 | 0.14 |
| 2024-08-13 | 15.35 | 15.12 | -0.40 | -2.58 | 12598.93 | 1904.06 | 0.30 |
| 2024-08-12 | 15.49 | 15.52 | 0.06 | 0.39 | 5218.00 | 809.66 | 0.12 |
| 2024-08-09 | 15.71 | 15.46 | -0.19 | -1.21 | 4295.00 | 668.85 | 0.10 |
| 2024-08-08 | 15.40 | 15.65 | 0.23 | 1.49 | 8166.00 | 1268.50 | 0.19 |
| 2024-08-07 | 15.32 | 15.42 | 0.07 | 0.46 | 5576.92 | 858.76 | 0.13 |
| 2024-08-06 | 15.07 | 15.35 | 0.35 | 2.33 | 5454.44 | 830.37 | 0.13 |
| 2024-08-05 | 15.20 | 15.00 | -0.19 | -1.25 | 4872.00 | 740.21 | 0.11 |
| 2024-08-02 | 15.45 | 15.19 | -0.05 | -0.33 | 4438.00 | 677.18 | 0.10 |
| 2024-08-01 | 15.27 | 15.24 | 0.03 | 0.20 | 6229.00 | 953.69 | 0.15 |
| 2024-07-31 | 14.91 | 15.21 | 0.30 | 2.01 | 8057.00 | 1222.77 | 0.19 |
| 2024-07-30 | 15.15 | 14.91 | 0.05 | 0.34 | 3534.00 | 525.40 | 0.08 |
| 2024-07-29 | 14.77 | 14.86 | 0.12 | 0.81 | 5285.50 | 783.34 | 0.12 |
| 2024-07-26 | 14.79 | 14.74 | -0.01 | -0.07 | 3537.64 | 521.96 | 0.08 |
| 2024-07-25 | 14.34 | 14.75 | 0.37 | 2.57 | 5471.00 | 800.86 | 0.13 |
| 2024-07-24 | 14.61 | 14.38 | -0.22 | -1.51 | 6475.64 | 936.30 | 0.15 |
| 2024-07-23 | 14.88 | 14.60 | -0.37 | -2.47 | 7214.63 | 1066.36 | 0.17 |
| 2024-07-22 | 14.78 | 14.97 | 0.09 | 0.61 | 5712.00 | 854.05 | 0.13 |
| 2024-07-19 | 14.68 | 14.88 | 0.20 | 1.36 | 7227.00 | 1066.79 | 0.17 |
| 2024-07-18 | 14.66 | 14.68 | -0.04 | -0.27 | 5832.00 | 851.81 | 0.14 |
| 2024-07-17 | 14.50 | 14.72 | 0.25 | 1.73 | 7105.00 | 1036.88 | 0.17 |
| 2024-07-16 | 14.57 | 14.47 | -0.24 | -1.63 | 9190.00 | 1332.56 | 0.22 |
| 2024-07-15 | 14.75 | 14.71 | -0.04 | -0.27 | 8773.12 | 1290.45 | 0.21 |
| 2024-07-12 | 14.52 | 14.75 | 0.24 | 1.65 | 13817.69 | 2027.72 | 0.33 |
| 2024-07-11 | 14.29 | 14.51 | 0.31 | 2.18 | 6720.93 | 972.27 | 0.16 |
| 2024-07-10 | 14.09 | 14.20 | 0.10 | 0.71 | 7119.43 | 1007.07 | 0.17 |
| 2024-07-09 | 13.97 | 14.10 | 0.18 | 1.29 | 8007.43 | 1117.35 | 0.19 |
| 2024-07-08 | 14.23 | 13.92 | -0.38 | -2.66 | 7348.54 | 1032.27 | 0.17 |
| 2024-07-05 | 14.39 | 14.30 | -0.09 | -0.63 | 7118.00 | 1010.09 | 0.17 |
| 2024-07-04 | 14.71 | 14.39 | -0.24 | -1.64 | 7643.00 | 1105.87 | 0.18 |
| 2024-07-03 | 14.62 | 14.63 | 0.04 | 0.27 | 7044.00 | 1036.89 | 0.17 |
| 2024-07-02 | 14.46 | 14.59 | 0.06 | 0.41 | 6814.00 | 995.73 | 0.16 |
| 2024-07-01 | 14.23 | 14.53 | 0.31 | 2.18 | 8456.00 | 1216.55 | 0.20 |
| 2024-06-28 | 14.30 | 14.22 | -0.11 | -0.77 | 8333.00 | 1197.05 | 0.20 |
| 2024-06-27 | 14.52 | 14.33 | -0.26 | -1.78 | 7045.00 | 1017.67 | 0.17 |
| 2024-06-26 | 14.02 | 14.59 | 0.49 | 3.48 | 7960.00 | 1142.71 | 0.19 |
| 2024-06-25 | 13.95 | 14.10 | 0.11 | 0.79 | 8023.81 | 1134.43 | 0.19 |
| 2024-06-24 | 14.38 | 13.99 | -0.53 | -3.65 | 10393.00 | 1469.44 | 0.24 |
| 2024-06-21 | 14.57 | 14.52 | 0.30 | 2.11 | 9495.00 | 1383.47 | 0.22 |
| 2024-06-20 | 14.53 | 14.22 | -0.29 | -2.00 | 9096.68 | 1309.62 | 0.21 |
| 2024-06-19 | 14.87 | 14.51 | -0.34 | -2.29 | 10265.63 | 1500.22 | 0.24 |
| 2024-06-18 | 14.85 | 14.85 | -0.06 | -0.40 | 7740.00 | 1150.97 | 0.18 |
| 2024-06-17 | 15.05 | 14.91 | -0.17 | -1.13 | 4386.00 | 654.64 | 0.10 |
| 2024-06-14 | 14.90 | 15.08 | 0.11 | 0.74 | 5457.00 | 817.54 | 0.13 |
| 2024-06-13 | 15.23 | 14.97 | -0.26 | -1.71 | 5875.79 | 880.30 | 0.14 |
| 2024-06-12 | 15.04 | 15.23 | 0.17 | 1.13 | 6061.00 | 921.08 | 0.14 |
| 2024-06-11 | 15.06 | 15.06 | -0.02 | -0.13 | 5872.54 | 879.89 | 0.14 |
| 2024-06-07 | 14.85 | 15.08 | 0.37 | 2.52 | 10097.00 | 1513.18 | 0.24 |
| 2024-06-06 | 15.45 | 14.82 | -0.61 | -3.95 | 13624.00 | 2051.98 | 0.32 |
| 2024-06-05 | 15.73 | 15.43 | -0.36 | -2.28 | 8384.00 | 1305.27 | 0.20 |
| 2024-06-04 | 15.90 | 15.79 | -0.13 | -0.82 | 10311.64 | 1628.99 | 0.24 |
| 2024-06-03 | 16.10 | 15.92 | -0.18 | -1.12 | 7706.79 | 1231.85 | 0.18 |
| 2024-05-31 | 16.31 | 16.10 | -0.10 | -0.62 | 6698.00 | 1082.15 | 0.16 |
| 2024-05-30 | 16.14 | 16.20 | 0.06 | 0.37 | 8225.00 | 1334.44 | 0.19 |
| 2024-05-29 | 16.08 | 16.14 | -0.06 | -0.37 | 6884.00 | 1114.05 | 0.16 |
| 2024-05-28 | 16.30 | 16.20 | -0.25 | -1.52 | 7215.00 | 1171.86 | 0.17 |
| 2024-05-27 | 16.32 | 16.45 | -0.10 | -0.60 | 10736.35 | 1752.14 | 0.25 |
| 2024-05-24 | 16.42 | 16.55 | 0.06 | 0.36 | 9789.82 | 1625.18 | 0.23 |
| 2024-05-23 | 16.77 | 16.49 | -0.32 | -1.90 | 10819.31 | 1789.95 | 0.26 |
| 2024-05-22 | 17.10 | 16.81 | -0.44 | -2.55 | 11207.35 | 1903.23 | 0.26 |
| 2024-05-21 | 17.15 | 17.25 | -0.10 | -0.58 | 13726.00 | 2358.09 | 0.32 |
| 2024-05-20 | 16.99 | 17.35 | 0.45 | 2.66 | 15090.96 | 2615.17 | 0.36 |
| 2024-05-17 | 16.85 | 16.90 | 0.06 | 0.36 | 8131.00 | 1373.36 | 1.20 |
| 2024-05-16 | 16.87 | 16.84 | -0.07 | -0.41 | 7828.00 | 1322.16 | 1.15 |
| 2024-05-15 | 16.91 | 16.91 | -0.03 | -0.18 | 8126.00 | 1373.48 | 1.20 |
日K线
周K线
月K线
