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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.85 | 14.85 | 14.24 | 14.46 | -1.90% | 1.60 | 4.96% |
| 2025-08-19 | 14.63 | 14.96 | 14.47 | 14.74 | +0.61% | 1.39 | 4.24% |
| 2025-08-18 | 14.92 | 15.11 | 14.53 | 14.65 | -1.88% | 1.81 | 5.51% |
| 2025-08-15 | 15.00 | 15.02 | 14.76 | 14.93 | -0.93% | 1.56 | 4.69% |
| 2025-08-14 | 14.91 | 15.25 | 14.63 | 15.07 | +1.07% | 2.32 | 6.96% |
| 2025-08-13 | 15.17 | 15.27 | 14.71 | 14.91 | -1.71% | 1.63 | 4.91% |
| 2025-08-12 | 14.95 | 15.30 | 14.79 | 15.17 | +1.47% | 1.59 | 4.71% |
| 2025-08-11 | 14.68 | 15.34 | 14.60 | 14.95 | +1.01% | 1.98 | 5.91% |
| 2025-08-08 | 14.57 | 15.47 | 14.40 | 14.80 | +1.93% | 2.81 | 8.45% |
| 2025-08-07 | 14.39 | 14.59 | 14.24 | 14.52 | +0.55% | 1.89 | 5.87% |
| 2025-08-06 | 13.60 | 15.04 | 13.45 | 14.44 | +5.63% | 2.97 | 9.26% |
| 2025-08-05 | 13.52 | 13.69 | 13.46 | 13.67 | +1.56% | 0.56 | 1.86% |
| 2025-08-04 | 13.50 | 13.63 | 13.38 | 13.46 | -0.52% | 0.51 | 1.69% |
| 2025-08-01 | 13.45 | 13.78 | 13.42 | 13.53 | +0.67% | 0.49 | 1.62% |
| 2025-07-31 | 13.66 | 13.85 | 13.39 | 13.44 | -2.54% | 0.72 | 2.38% |
| 2025-07-30 | 13.85 | 13.89 | 13.68 | 13.79 | -0.36% | 0.71 | 2.33% |
| 2025-07-29 | 14.17 | 14.18 | 13.81 | 13.84 | -2.33% | 0.94 | 3.02% |
| 2025-07-28 | 14.66 | 14.66 | 14.05 | 14.17 | -1.67% | 1.50 | 4.74% |
| 2025-07-25 | 14.15 | 14.50 | 13.94 | 14.41 | +2.78% | 2.25 | 7.09% |
| 2025-07-24 | 13.89 | 14.44 | 13.69 | 14.02 | +3.70% | 1.93 | 6.19% |