南侨食品

sh605339 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.01

涨跌幅

-1.59%

成交量

940,500 股

成交额

12,369,062 元

换手率

0.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.22	13.01	13.37	12.97	-1.59%	940,500	12,369,062	0.22
2026-10-13	13.12	13.22	13.30	12.86	+0.46%	1,099,600	14,401,818	0.26
2026-10-12	13.50	13.16	13.52	13.13	-2.37%	1,088,900	14,419,708	0.26
2026-10-09	13.41	13.48	13.50	13.12	+0.90%	1,284,500	17,082,342	0.30
2026-10-08	13.26	13.36	13.53	13.15	+0.75%	1,370,900	18,327,018	0.32
2026-09-30	13.28	13.26	13.31	13.11	+0.45%	864,900	11,436,201	0.20
2026-09-29	13.21	13.20	13.40	13.16	-0.60%	1,224,000	16,283,086	0.29
2026-09-28	13.32	13.28	13.33	13.00	+1.07%	1,765,900	23,223,016	0.42
2026-09-24	13.03	13.14	13.25	13.00	+0.77%	1,430,000	18,772,322	0.34
2026-09-23	13.18	13.04	13.24	13.00	-1.14%	830,700	10,888,835	0.20
2026-09-22	13.09	13.19	13.27	12.91	+1.00%	1,173,100	15,390,446	0.28
2026-09-21	12.82	13.06	13.06	12.78	+1.87%	1,294,100	16,733,157	0.30
2026-09-18	12.80	12.82	12.96	12.75	+0.47%	1,025,100	13,165,612	0.24
2026-09-17	12.83	12.76	12.87	12.69	-0.16%	850,200	10,859,981	0.20
2026-09-16	12.65	12.78	12.80	12.49	+1.03%	783,400	9,951,636	0.18
2026-09-15	12.96	12.65	12.96	12.63	-1.86%	834,200	10,622,077	0.20
2026-09-14	12.71	12.89	12.94	12.60	+1.18%	1,166,400	14,977,892	0.27
2026-09-11	13.17	12.74	13.41	12.71	-4.14%	1,740,400	22,382,634	0.41
2026-09-10	13.70	13.29	13.70	13.10	-2.99%	1,471,000	19,692,776	0.35
2026-09-09	13.89	13.70	14.03	13.65	-1.79%	2,200,000	30,346,492	0.52
2026-09-08	14.07	13.95	14.20	13.91	-1.06%	3,059,900	42,914,680	0.72
2026-09-07	13.67	14.10	14.33	13.58	+4.21%	4,313,700	60,868,912	1.02
2026-09-04	13.45	13.53	13.76	13.41	+0.59%	1,576,200	21,435,112	0.37
2026-09-03	13.83	13.45	13.98	13.45	-2.39%	1,542,400	20,939,584	0.36
2026-09-02	13.76	13.78	13.86	13.63	-0.79%	1,544,400	21,225,708	0.36
2026-09-01	13.61	13.89	14.16	13.61	+1.31%	3,081,900	43,100,112	0.73
2026-08-31	13.86	13.71	14.02	13.61	-1.44%	3,441,600	47,289,560	0.81
2026-08-28	14.40	13.91	14.45	13.83	-3.74%	5,607,100	78,774,136	1.32
2026-08-27	14.23	14.45	15.79	14.16	+0.70%	9,397,800	140,908,928	2.21
2026-08-26	13.95	14.35	14.62	13.88	+2.87%	2,829,500	40,362,208	0.67

需要全历史数据与程序化访问？查看南侨食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605339 获取全部历史日线。