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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.66 | 14.86 | 14.44 | 14.62 | +0.69% | 0.71 | 1.57% |
| 2026-02-13 | 14.72 | 15.00 | 14.49 | 14.52 | -1.36% | 0.73 | 1.58% |
| 2026-02-12 | 14.88 | 14.94 | 14.69 | 14.72 | -1.08% | 0.62 | 1.34% |
| 2026-02-11 | 15.24 | 15.24 | 14.88 | 14.88 | -1.59% | 0.53 | 1.14% |
| 2026-02-10 | 15.28 | 15.55 | 15.02 | 15.12 | -0.59% | 0.72 | 1.53% |
| 2026-02-09 | 15.09 | 15.30 | 14.90 | 15.21 | +1.74% | 0.65 | 1.37% |
| 2026-02-06 | 14.91 | 15.13 | 14.81 | 14.95 | +0.20% | 0.48 | 1.02% |
| 2026-02-05 | 14.91 | 15.26 | 14.81 | 14.92 | 0.00% | 0.55 | 1.18% |
| 2026-02-04 | 15.12 | 15.20 | 14.83 | 14.92 | -1.32% | 0.61 | 1.31% |
| 2026-02-03 | 14.66 | 15.20 | 14.55 | 15.12 | +3.21% | 1.13 | 2.42% |
| 2026-02-02 | 14.18 | 14.96 | 14.04 | 14.65 | +3.31% | 1.33 | 2.92% |
| 2026-01-30 | 14.00 | 14.36 | 13.79 | 14.18 | +0.50% | 0.69 | 1.56% |
| 2026-01-29 | 14.00 | 14.35 | 13.75 | 14.11 | +1.29% | 0.90 | 2.05% |
| 2026-01-28 | 14.36 | 14.44 | 13.88 | 13.93 | -2.72% | 0.63 | 1.45% |
| 2026-01-27 | 14.45 | 14.56 | 14.05 | 14.32 | -1.04% | 0.53 | 1.18% |
| 2026-01-26 | 14.64 | 14.69 | 14.37 | 14.47 | -1.16% | 0.61 | 1.35% |
| 2026-01-23 | 14.88 | 14.89 | 14.56 | 14.64 | -1.55% | 0.69 | 1.50% |
| 2026-01-22 | 15.24 | 15.28 | 14.76 | 14.87 | -1.78% | 0.76 | 1.65% |
| 2026-01-21 | 15.06 | 15.88 | 14.95 | 15.14 | -0.07% | 1.24 | 2.59% |
| 2026-01-20 | 14.59 | 15.65 | 14.58 | 15.15 | +3.70% | 2.22 | 4.67% |