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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.32 | 15.59 | 15.23 | 15.42 | -0.39% | 1.44 | 4.17% |
| 2025-09-16 | 15.10 | 15.67 | 14.82 | 15.48 | +3.55% | 1.74 | 5.09% |
| 2025-09-15 | 15.00 | 15.23 | 14.68 | 14.95 | -0.99% | 0.92 | 2.77% |
| 2025-09-12 | 14.94 | 15.24 | 14.84 | 15.10 | +0.47% | 1.06 | 3.16% |
| 2025-09-11 | 15.29 | 15.31 | 14.83 | 15.03 | -2.40% | 1.16 | 3.48% |
| 2025-09-10 | 15.29 | 15.60 | 15.15 | 15.40 | +0.46% | 1.23 | 3.60% |
| 2025-09-09 | 15.71 | 16.09 | 15.18 | 15.33 | -4.13% | 2.56 | 7.35% |
| 2025-09-08 | 14.93 | 16.15 | 14.92 | 15.99 | +8.92% | 4.59 | 12.99% |
| 2025-09-05 | 14.30 | 14.74 | 14.11 | 14.68 | +3.31% | 1.76 | 5.46% |
| 2025-09-04 | 13.40 | 14.35 | 13.35 | 14.21 | +5.26% | 1.85 | 5.94% |
| 2025-09-03 | 13.53 | 13.64 | 13.32 | 13.50 | -0.44% | 0.52 | 1.74% |
| 2025-09-02 | 13.59 | 13.72 | 13.28 | 13.56 | -0.59% | 0.79 | 2.65% |
| 2025-09-01 | 13.54 | 13.76 | 13.39 | 13.64 | +1.26% | 0.67 | 2.21% |
| 2025-08-29 | 13.60 | 13.66 | 13.39 | 13.47 | -0.81% | 0.72 | 2.39% |
| 2025-08-28 | 13.83 | 13.99 | 13.20 | 13.58 | -1.81% | 1.08 | 3.58% |
| 2025-08-27 | 14.40 | 14.52 | 13.81 | 13.83 | -4.55% | 1.29 | 4.08% |
| 2025-08-26 | 14.40 | 14.69 | 14.36 | 14.49 | +0.91% | 0.94 | 2.92% |
| 2025-08-25 | 14.44 | 14.48 | 14.23 | 14.36 | +0.28% | 0.81 | 2.53% |
| 2025-08-22 | 14.39 | 14.44 | 14.20 | 14.32 | -0.49% | 0.81 | 2.55% |
| 2025-08-21 | 14.48 | 14.60 | 14.33 | 14.39 | -0.48% | 0.88 | 2.73% |