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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.50 | 13.86 | 13.40 | 13.52 | +0.22% | 0.79 | 2.62% |
| 2025-07-22 | 13.53 | 13.63 | 13.35 | 13.49 | -0.59% | 0.53 | 1.74% |
| 2025-07-21 | 13.62 | 13.78 | 13.45 | 13.57 | -0.36% | 0.73 | 2.37% |
| 2025-07-18 | 13.69 | 13.69 | 13.42 | 13.62 | -0.22% | 0.54 | 1.77% |
| 2025-07-17 | 13.54 | 13.69 | 13.46 | 13.65 | +0.88% | 0.53 | 1.73% |
| 2025-07-16 | 13.46 | 13.69 | 13.34 | 13.53 | +0.74% | 0.55 | 1.80% |
| 2025-07-15 | 13.58 | 13.75 | 13.28 | 13.43 | -1.46% | 0.77 | 2.53% |
| 2025-07-14 | 13.29 | 13.75 | 13.12 | 13.63 | +2.54% | 1.06 | 3.52% |
| 2025-07-11 | 13.18 | 13.45 | 12.89 | 13.29 | +0.53% | 0.98 | 3.33% |
| 2025-07-10 | 13.20 | 13.28 | 13.05 | 13.22 | -0.15% | 0.75 | 2.52% |
| 2025-07-09 | 13.61 | 13.68 | 13.13 | 13.24 | -2.70% | 0.82 | 2.72% |
| 2025-07-08 | 13.30 | 13.70 | 13.23 | 13.61 | +2.39% | 0.81 | 2.69% |
| 2025-07-07 | 13.30 | 13.47 | 13.13 | 13.29 | -0.22% | 0.57 | 1.91% |
| 2025-07-04 | 13.61 | 13.80 | 13.30 | 13.32 | -2.54% | 0.70 | 2.31% |
| 2025-07-03 | 13.68 | 13.79 | 13.53 | 13.67 | +0.66% | 0.64 | 2.07% |
| 2025-07-02 | 13.60 | 13.85 | 13.50 | 13.58 | -0.44% | 1.01 | 3.30% |
| 2025-07-01 | 13.50 | 13.65 | 13.28 | 13.64 | +1.63% | 0.72 | 2.39% |
| 2025-06-30 | 13.36 | 13.44 | 13.24 | 13.42 | +0.52% | 0.55 | 1.83% |
| 2025-06-27 | 13.23 | 13.47 | 13.19 | 13.35 | +0.90% | 0.59 | 1.99% |
| 2025-06-26 | 13.45 | 13.45 | 13.13 | 13.23 | -1.26% | 0.71 | 2.37% |