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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.77 | 13.85 | 13.57 | 13.68 | -0.36% | 0.46 | 1.52% |
| 2025-11-19 | 14.26 | 14.28 | 13.70 | 13.73 | -3.72% | 0.59 | 1.89% |
| 2025-11-18 | 14.63 | 14.69 | 14.10 | 14.26 | -2.53% | 0.63 | 1.97% |
| 2025-11-17 | 14.85 | 14.90 | 14.55 | 14.63 | -1.15% | 0.49 | 1.50% |
| 2025-11-14 | 15.31 | 15.54 | 14.80 | 14.80 | -3.83% | 0.61 | 1.80% |
| 2025-11-13 | 14.82 | 15.56 | 14.65 | 15.39 | +4.62% | 1.13 | 3.33% |
| 2025-11-12 | 14.90 | 14.99 | 14.51 | 14.71 | -1.41% | 0.55 | 1.67% |
| 2025-11-11 | 14.88 | 14.98 | 14.68 | 14.92 | +0.67% | 0.43 | 1.29% |
| 2025-11-10 | 15.20 | 15.35 | 14.80 | 14.82 | -2.50% | 0.66 | 1.96% |
| 2025-11-07 | 15.58 | 15.65 | 15.09 | 15.20 | -2.81% | 0.60 | 1.74% |
| 2025-11-06 | 15.80 | 15.94 | 15.58 | 15.64 | -1.01% | 0.41 | 1.16% |
| 2025-11-05 | 15.51 | 15.82 | 15.35 | 15.80 | +1.87% | 0.43 | 1.23% |
| 2025-11-04 | 15.56 | 15.94 | 15.37 | 15.51 | -0.32% | 0.85 | 2.45% |
| 2025-11-03 | 16.06 | 16.15 | 15.54 | 15.56 | -3.23% | 0.77 | 2.20% |
| 2025-10-31 | 15.90 | 16.28 | 15.70 | 16.08 | +1.64% | 0.70 | 1.95% |
| 2025-10-30 | 16.24 | 16.24 | 15.78 | 15.82 | -2.23% | 0.84 | 2.37% |
| 2025-10-29 | 16.65 | 16.65 | 16.11 | 16.18 | -2.24% | 0.99 | 2.75% |
| 2025-10-28 | 16.23 | 16.89 | 16.08 | 16.55 | +1.78% | 1.57 | 4.25% |
| 2025-10-27 | 15.95 | 16.46 | 15.55 | 16.26 | +2.14% | 1.63 | 4.55% |
| 2025-10-24 | 15.30 | 15.98 | 14.93 | 15.92 | +1.66% | 1.34 | 3.88% |