侨银股份 sz.002973
14.07
+1.44%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.86 | 14.11 | 13.68 | 14.07 | +1.44% | 0.76 | 1.72% |
| 2026-05-22 | 13.40 | 14.18 | 13.30 | 13.87 | +3.82% | 1.17 | 2.67% |
| 2026-05-21 | 13.62 | 13.88 | 13.32 | 13.36 | -1.76% | 0.78 | 1.82% |
| 2026-05-20 | 13.90 | 13.90 | 13.49 | 13.60 | -2.37% | 0.79 | 1.81% |
| 2026-05-19 | 14.15 | 14.25 | 13.84 | 13.93 | -1.35% | 0.86 | 1.94% |
| 2026-05-18 | 13.85 | 14.40 | 13.80 | 14.12 | +1.44% | 1.42 | 3.16% |
| 2026-05-15 | 14.14 | 14.16 | 13.58 | 13.92 | -0.36% | 1.82 | 4.12% |
| 2026-05-14 | 12.69 | 13.97 | 12.60 | 13.97 | +10.00% | 1.91 | 4.42% |
| 2026-05-13 | 12.65 | 12.74 | 12.54 | 12.70 | +0.55% | 0.42 | 1.05% |
| 2026-05-12 | 13.08 | 13.10 | 12.62 | 12.63 | -4.10% | 0.71 | 1.75% |
| 2026-05-11 | 12.61 | 13.30 | 12.46 | 13.17 | +4.61% | 1.06 | 2.60% |
| 2026-05-08 | 12.58 | 12.68 | 12.54 | 12.59 | -0.24% | 0.38 | 0.95% |
| 2026-05-07 | 12.75 | 12.84 | 12.55 | 12.62 | -0.47% | 0.39 | 0.97% |
| 2026-05-06 | 12.72 | 12.96 | 12.63 | 12.68 | +0.71% | 0.52 | 1.29% |
| 2026-04-30 | 12.80 | 12.80 | 12.40 | 12.59 | -1.95% | 0.60 | 1.49% |
| 2026-04-29 | 12.62 | 13.09 | 12.53 | 12.84 | +1.18% | 0.48 | 1.17% |
| 2026-04-28 | 12.87 | 12.97 | 12.61 | 12.69 | -1.25% | 0.33 | 0.82% |
| 2026-04-27 | 12.91 | 13.03 | 12.63 | 12.85 | -0.39% | 0.42 | 1.02% |
| 2026-04-24 | 12.52 | 13.34 | 12.28 | 12.90 | +2.06% | 0.82 | 2.00% |
| 2026-04-23 | 13.27 | 13.30 | 12.50 | 12.64 | -4.31% | 1.08 | 2.65% |