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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.55 | 12.20 | 11.46 | 12.14 | +5.52% | 1.51 | 5.64% |
| 2025-05-26 | 11.46 | 11.56 | 11.37 | 11.50 | +0.43% | 0.40 | 1.57% |
| 2025-05-23 | 11.54 | 11.68 | 11.45 | 11.46 | -0.69% | 0.38 | 1.47% |
| 2025-05-22 | 11.73 | 11.83 | 11.51 | 11.53 | -1.61% | 0.48 | 1.85% |
| 2025-05-21 | 11.91 | 11.95 | 11.68 | 11.72 | -1.91% | 0.72 | 2.71% |
| 2025-05-20 | 12.04 | 12.13 | 11.84 | 11.95 | -0.91% | 0.75 | 2.80% |
| 2025-05-19 | 11.92 | 12.07 | 11.60 | 12.06 | +0.33% | 1.00 | 3.78% |
| 2025-05-16 | 11.99 | 12.24 | 11.86 | 12.02 | 0.00% | 0.89 | 3.28% |
| 2025-05-15 | 12.21 | 12.39 | 11.83 | 12.02 | -1.22% | 1.38 | 5.09% |
| 2025-05-14 | 12.10 | 12.45 | 11.93 | 12.17 | +0.57% | 1.79 | 6.53% |
| 2025-05-13 | 12.74 | 12.97 | 12.05 | 12.10 | -5.65% | 3.11 | 11.18% |
| 2025-05-12 | 13.55 | 13.82 | 12.61 | 12.82 | -3.15% | 5.11 | 17.41% |
| 2025-05-09 | 13.24 | 13.24 | 12.81 | 13.24 | +9.98% | 2.16 | 7.27% |
| 2025-05-08 | 12.04 | 12.04 | 12.04 | 12.04 | +9.97% | 0.45 | 1.67% |
| 2025-05-07 | 11.08 | 11.15 | 10.87 | 10.95 | -0.54% | 0.37 | 1.47% |
| 2025-05-06 | 10.79 | 11.04 | 10.64 | 11.01 | +2.78% | 0.51 | 2.11% |