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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.33 | 13.58 | 13.16 | 13.40 | +0.37% | 0.97 | 3.24% |
| 2025-06-24 | 13.36 | 13.60 | 13.19 | 13.35 | +1.97% | 1.07 | 3.57% |
| 2025-06-23 | 12.86 | 13.15 | 12.71 | 13.09 | +1.31% | 0.51 | 1.75% |
| 2025-06-20 | 12.89 | 13.11 | 12.80 | 12.92 | -0.38% | 0.66 | 2.25% |
| 2025-06-19 | 13.70 | 13.70 | 12.89 | 12.97 | -3.40% | 0.97 | 3.30% |
| 2025-06-18 | 13.41 | 13.47 | 13.28 | 13.43 | -0.51% | 0.57 | 1.91% |
| 2025-06-17 | 13.75 | 13.75 | 13.39 | 13.50 | -1.09% | 0.80 | 2.63% |
| 2025-06-16 | 13.43 | 13.69 | 13.30 | 13.65 | +0.51% | 0.89 | 2.91% |
| 2025-06-13 | 13.85 | 13.87 | 13.41 | 13.58 | -2.84% | 1.29 | 4.23% |
| 2025-06-12 | 14.34 | 14.36 | 13.90 | 13.98 | -3.23% | 2.07 | 6.57% |
| 2025-06-11 | 14.39 | 14.75 | 14.21 | 14.44 | -2.15% | 2.21 | 6.83% |
| 2025-06-10 | 14.79 | 15.24 | 14.19 | 14.76 | +1.23% | 3.79 | 11.49% |
| 2025-06-09 | 13.95 | 14.84 | 13.69 | 14.58 | +4.56% | 3.23 | 10.11% |
| 2025-06-06 | 14.21 | 14.29 | 13.80 | 13.95 | -1.89% | 2.15 | 6.87% |
| 2025-06-05 | 14.88 | 14.89 | 14.10 | 14.21 | -2.12% | 3.98 | 12.36% |
| 2025-06-04 | 13.02 | 14.52 | 12.82 | 14.52 | +10.00% | 4.00 | 13.04% |
| 2025-06-03 | 12.90 | 13.66 | 12.81 | 13.20 | -0.45% | 3.48 | 11.80% |
| 2025-05-30 | 15.09 | 15.76 | 13.22 | 13.26 | -9.73% | 6.57 | 20.31% |
| 2025-05-29 | 13.89 | 14.69 | 13.55 | 14.69 | +10.04% | 5.29 | 16.57% |
| 2025-05-28 | 12.41 | 13.35 | 12.41 | 13.35 | +9.98% | 0.87 | 2.93% |