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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.71 | 15.84 | 15.32 | 15.66 | -1.94% | 0.75 | 2.15% |
| 2025-10-22 | 16.06 | 16.14 | 15.78 | 15.97 | -1.60% | 1.07 | 3.02% |
| 2025-10-21 | 15.80 | 16.41 | 15.64 | 16.23 | +3.51% | 1.81 | 5.05% |
| 2025-10-20 | 15.85 | 15.94 | 15.44 | 15.68 | -0.95% | 1.46 | 4.18% |
| 2025-10-17 | 15.49 | 16.25 | 15.38 | 15.83 | +2.13% | 2.01 | 5.67% |
| 2025-10-16 | 15.43 | 15.85 | 15.27 | 15.50 | +0.65% | 0.97 | 2.81% |
| 2025-10-15 | 14.91 | 15.47 | 14.80 | 15.40 | +3.15% | 0.78 | 2.31% |
| 2025-10-14 | 15.20 | 15.45 | 14.80 | 14.93 | -1.78% | 0.80 | 2.38% |
| 2025-10-13 | 14.71 | 15.53 | 14.41 | 15.20 | +0.60% | 0.92 | 2.74% |
| 2025-10-10 | 14.81 | 15.38 | 14.61 | 15.11 | -3.64% | 1.41 | 4.19% |
| 2025-10-09 | 15.79 | 15.89 | 15.40 | 15.68 | -1.32% | 0.82 | 2.33% |
| 2025-09-30 | 15.50 | 16.13 | 15.28 | 15.89 | +3.52% | 1.50 | 4.26% |
| 2025-09-29 | 15.35 | 15.45 | 15.12 | 15.35 | 0.00% | 0.74 | 2.17% |
| 2025-09-26 | 14.80 | 15.51 | 14.80 | 15.35 | +3.09% | 1.33 | 3.92% |
| 2025-09-25 | 15.00 | 15.25 | 14.75 | 14.89 | -0.93% | 0.88 | 2.64% |
| 2025-09-24 | 15.15 | 15.18 | 14.86 | 15.03 | -0.86% | 0.79 | 2.34% |
| 2025-09-23 | 15.58 | 15.58 | 14.90 | 15.16 | -3.50% | 1.26 | 3.75% |
| 2025-09-22 | 15.33 | 15.76 | 15.21 | 15.71 | +2.81% | 1.37 | 3.95% |
| 2025-09-19 | 15.28 | 15.60 | 15.17 | 15.28 | -0.20% | 0.82 | 2.40% |
| 2025-09-18 | 15.36 | 15.64 | 15.12 | 15.31 | -0.71% | 1.47 | 4.29% |