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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.06 | 13.29 | 12.98 | 13.13 | -0.08% | 0.23 | 0.78% |
| 2025-12-17 | 13.32 | 13.32 | 12.90 | 13.14 | +0.15% | 0.26 | 0.88% |
| 2025-12-16 | 13.50 | 13.57 | 13.11 | 13.12 | -2.74% | 0.31 | 1.05% |
| 2025-12-15 | 13.30 | 13.70 | 13.10 | 13.49 | +1.81% | 0.52 | 1.74% |
| 2025-12-12 | 13.24 | 13.32 | 13.11 | 13.25 | +0.08% | 0.31 | 1.07% |
| 2025-12-11 | 13.22 | 13.34 | 13.09 | 13.24 | +0.15% | 0.41 | 1.41% |
| 2025-12-10 | 13.44 | 13.45 | 13.12 | 13.22 | -1.05% | 0.29 | 0.99% |
| 2025-12-09 | 13.61 | 13.61 | 13.24 | 13.36 | -1.84% | 0.43 | 1.44% |
| 2025-12-08 | 13.62 | 13.85 | 13.58 | 13.61 | +0.44% | 0.31 | 1.00% |
| 2025-12-05 | 13.54 | 13.65 | 13.38 | 13.55 | +0.15% | 0.26 | 0.88% |
| 2025-12-04 | 13.75 | 13.78 | 13.50 | 13.53 | -1.60% | 0.31 | 1.03% |
| 2025-12-03 | 13.89 | 13.94 | 13.65 | 13.75 | -1.01% | 0.35 | 1.16% |
| 2025-12-02 | 14.39 | 14.44 | 13.80 | 13.89 | -3.47% | 0.54 | 1.72% |
| 2025-12-01 | 14.17 | 14.57 | 14.11 | 14.39 | +1.84% | 0.84 | 2.61% |
| 2025-11-28 | 13.81 | 14.33 | 13.81 | 14.13 | +1.87% | 0.68 | 2.16% |
| 2025-11-27 | 13.83 | 14.05 | 13.69 | 13.87 | +0.36% | 0.41 | 1.31% |
| 2025-11-26 | 13.80 | 14.24 | 13.75 | 13.82 | +0.80% | 0.69 | 2.22% |
| 2025-11-25 | 14.11 | 14.15 | 13.64 | 13.71 | -3.11% | 0.78 | 2.52% |
| 2025-11-24 | 13.82 | 14.35 | 13.65 | 14.15 | +2.24% | 1.09 | 3.46% |
| 2025-11-21 | 13.53 | 13.90 | 12.76 | 13.84 | +1.17% | 1.48 | 5.00% |