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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.84 | 14.62 | 13.81 | 14.61 | +5.56% | 1.06 | 2.37% |
| 2026-01-16 | 14.12 | 14.12 | 13.84 | 13.84 | -1.14% | 0.43 | 0.98% |
| 2026-01-15 | 14.31 | 14.44 | 13.98 | 14.00 | -2.17% | 0.46 | 1.06% |
| 2026-01-14 | 14.13 | 14.72 | 14.03 | 14.31 | +2.95% | 1.02 | 2.30% |
| 2026-01-13 | 14.40 | 14.41 | 13.83 | 13.90 | -1.77% | 0.64 | 1.46% |
| 2026-01-12 | 13.83 | 14.15 | 13.83 | 14.15 | +2.24% | 0.80 | 1.84% |
| 2026-01-09 | 14.09 | 14.23 | 13.74 | 13.84 | -1.84% | 0.81 | 1.88% |
| 2026-01-08 | 14.14 | 14.24 | 13.99 | 14.10 | -0.35% | 0.44 | 0.99% |
| 2026-01-07 | 14.06 | 14.30 | 13.90 | 14.15 | +0.64% | 0.71 | 1.60% |
| 2026-01-06 | 13.93 | 14.33 | 13.92 | 14.06 | +1.37% | 0.68 | 1.54% |
| 2026-01-05 | 13.74 | 13.94 | 13.58 | 13.87 | +1.46% | 0.47 | 1.53% |
| 2025-12-31 | 13.62 | 13.90 | 13.26 | 13.67 | +2.86% | 0.84 | 2.76% |
| 2025-12-30 | 13.08 | 13.48 | 13.08 | 13.29 | +0.53% | 0.36 | 1.20% |
| 2025-12-29 | 13.33 | 13.45 | 13.11 | 13.22 | -0.83% | 0.42 | 1.42% |
| 2025-12-26 | 13.55 | 13.55 | 13.31 | 13.33 | -1.26% | 0.28 | 0.95% |
| 2025-12-25 | 13.64 | 13.64 | 13.41 | 13.50 | -1.17% | 0.32 | 1.06% |
| 2025-12-24 | 13.35 | 13.75 | 13.28 | 13.66 | +2.71% | 0.47 | 1.54% |
| 2025-12-23 | 13.57 | 13.58 | 13.25 | 13.30 | -1.99% | 0.30 | 1.02% |
| 2025-12-22 | 13.43 | 13.74 | 13.38 | 13.57 | +0.67% | 0.35 | 1.17% |
| 2025-12-19 | 13.19 | 13.48 | 13.15 | 13.48 | +2.67% | 0.44 | 1.48% |