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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.47 | 13.68 | 13.18 | 13.21 | -1.64% | 0.41 | 0.97% |
| 2026-04-21 | 13.57 | 13.57 | 13.28 | 13.43 | -0.44% | 0.27 | 0.63% |
| 2026-04-20 | 13.55 | 13.68 | 13.40 | 13.49 | -0.74% | 0.36 | 0.85% |
| 2026-04-17 | 13.18 | 13.79 | 13.05 | 13.59 | +3.19% | 0.84 | 1.94% |
| 2026-04-16 | 12.72 | 13.31 | 12.68 | 13.17 | +3.70% | 0.64 | 1.54% |
| 2026-04-15 | 12.84 | 12.95 | 12.69 | 12.70 | -0.86% | 0.32 | 0.80% |
| 2026-04-14 | 12.75 | 12.94 | 12.67 | 12.81 | +1.03% | 0.60 | 1.48% |
| 2026-04-13 | 12.80 | 12.81 | 12.56 | 12.68 | -1.55% | 0.27 | 0.66% |
| 2026-04-10 | 12.78 | 13.09 | 12.76 | 12.88 | +1.18% | 0.41 | 1.00% |
| 2026-04-09 | 12.98 | 13.08 | 12.73 | 12.73 | -2.15% | 0.32 | 0.79% |
| 2026-04-08 | 12.88 | 13.09 | 12.87 | 13.01 | +2.20% | 0.42 | 1.03% |
| 2026-04-07 | 12.51 | 12.81 | 12.51 | 12.73 | +0.24% | 0.22 | 0.53% |
| 2026-04-03 | 12.82 | 13.18 | 12.42 | 12.70 | -1.01% | 0.45 | 1.11% |
| 2026-04-02 | 12.93 | 13.26 | 12.79 | 12.83 | -0.77% | 0.35 | 0.83% |
| 2026-04-01 | 12.81 | 13.00 | 12.81 | 12.93 | +2.13% | 0.26 | 0.66% |
| 2026-03-31 | 13.07 | 13.15 | 12.65 | 12.66 | -2.99% | 0.28 | 0.70% |
| 2026-03-30 | 13.02 | 13.14 | 12.88 | 13.05 | -0.76% | 0.22 | 0.54% |
| 2026-03-27 | 12.88 | 13.21 | 12.80 | 13.15 | +0.38% | 0.25 | 0.63% |
| 2026-03-26 | 13.09 | 13.27 | 12.97 | 13.10 | -0.61% | 0.25 | 0.60% |
| 2026-03-25 | 12.81 | 13.19 | 12.74 | 13.18 | +3.45% | 0.39 | 0.96% |