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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.84 | 13.00 | 12.40 | 12.74 | +1.19% | 0.41 | 1.04% |
| 2026-03-23 | 13.44 | 13.44 | 12.50 | 12.59 | -6.25% | 0.53 | 1.33% |
| 2026-03-20 | 13.64 | 13.85 | 13.37 | 13.43 | -1.54% | 0.42 | 0.99% |
| 2026-03-19 | 13.87 | 13.97 | 13.62 | 13.64 | -2.36% | 0.41 | 0.96% |
| 2026-03-18 | 14.13 | 14.18 | 13.86 | 13.97 | -1.06% | 0.43 | 0.98% |
| 2026-03-17 | 14.48 | 14.48 | 14.00 | 14.12 | -1.53% | 0.60 | 1.36% |
| 2026-03-16 | 13.86 | 14.40 | 13.76 | 14.34 | +3.91% | 0.73 | 1.66% |
| 2026-03-13 | 13.98 | 13.99 | 13.80 | 13.80 | -1.78% | 0.36 | 0.84% |
| 2026-03-12 | 13.90 | 14.07 | 13.84 | 14.05 | +0.79% | 0.42 | 0.96% |
| 2026-03-11 | 14.23 | 14.25 | 13.91 | 13.94 | -1.83% | 0.59 | 1.35% |
| 2026-03-10 | 14.22 | 14.25 | 14.02 | 14.20 | +1.57% | 0.65 | 1.47% |
| 2026-03-09 | 14.08 | 14.15 | 13.73 | 13.98 | -2.58% | 0.79 | 1.83% |
| 2026-03-06 | 14.35 | 14.36 | 13.90 | 14.35 | -1.03% | 1.17 | 2.66% |
| 2026-03-05 | 14.83 | 15.04 | 14.33 | 14.50 | -2.23% | 1.92 | 4.23% |
| 2026-03-04 | 14.40 | 15.81 | 14.32 | 14.83 | +3.20% | 2.53 | 5.49% |
| 2026-03-03 | 15.40 | 15.49 | 14.30 | 14.37 | -5.15% | 1.63 | 3.54% |
| 2026-03-02 | 15.59 | 16.00 | 15.10 | 15.15 | -2.82% | 2.33 | 4.84% |
| 2026-02-27 | 14.17 | 15.59 | 14.10 | 15.59 | +10.02% | 1.87 | 4.00% |
| 2026-02-26 | 14.71 | 14.97 | 14.10 | 14.17 | -2.95% | 0.81 | 1.83% |
| 2026-02-25 | 14.62 | 14.79 | 14.54 | 14.60 | -0.14% | 0.37 | 0.81% |