当前位置: 爱股网 > 股票行情 > 侨银股份(002973)股票行情

侨银股份(002973)股票行情

侨银股份(002973)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

侨银股份(002973)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.09	13.10	-0.08	-0.61%	12.97	13.27	18795	2468.64	0.60%
2026-03-25	12.81	13.18	0.44	3.45%	12.74	13.19	29901	3892.77	0.96%
2026-03-24	12.84	12.74	0.15	1.19%	12.40	13.00	32379	4087.53	1.04%
2026-03-23	13.44	12.59	-0.84	-6.25%	12.50	13.44	41581	5336.91	1.33%
2026-03-20	13.64	13.43	-0.21	-1.54%	13.37	13.85	30707	4167.54	0.99%
2026-03-19	13.87	13.64	-0.33	-2.36%	13.62	13.97	29845	4101.58	0.96%
2026-03-18	14.13	13.97	-0.15	-1.06%	13.86	14.18	30594	4269.46	0.98%
2026-03-17	14.48	14.12	-0.22	-1.53%	14.00	14.48	42287	6024.86	1.36%
2026-03-16	13.86	14.34	0.54	3.91%	13.76	14.40	51790	7331.59	1.66%
2026-03-13	13.98	13.80	-0.25	-1.78%	13.80	13.99	26254	3644.23	0.84%
2026-03-12	13.90	14.05	0.11	0.79%	13.84	14.07	29987	4186.26	0.96%
2026-03-11	14.23	13.94	-0.26	-1.83%	13.91	14.25	42137	5913.90	1.35%
2026-03-10	14.22	14.20	0.22	1.57%	14.02	14.25	45646	6456.00	1.47%
2026-03-09	14.08	13.98	-0.37	-2.58%	13.73	14.15	56981	7942.08	1.83%
2026-03-06	14.35	14.35	-0.15	-1.03%	13.90	14.36	82923	11748.69	2.66%
2026-03-05	14.83	14.50	-0.33	-2.23%	14.33	15.04	131923	19210.71	4.23%
2026-03-04	14.40	14.83	0.46	3.20%	14.32	15.81	171169	25275.98	5.49%
2026-03-03	15.40	14.37	-0.78	-5.15%	14.30	15.49	110276	16346.80	3.54%
2026-03-02	15.59	15.15	-0.44	-2.82%	15.10	16.00	150909	23300.51	4.84%
2026-02-27	14.17	15.59	1.42	10.02%	14.10	15.59	124696	18720.70	4.00%
2026-02-26	14.71	14.17	-0.43	-2.95%	14.10	14.97	56947	8145.41	1.83%
2026-02-25	14.62	14.60	-0.02	-0.14%	14.54	14.79	25322	3712.70	0.81%
2026-02-24	14.66	14.62	0.10	0.69%	14.44	14.86	48804	7126.72	1.57%
2026-02-13	14.72	14.52	-0.20	-1.36%	14.49	15.00	49316	7252.20	1.58%
2026-02-12	14.88	14.72	-0.16	-1.08%	14.69	14.94	41739	6165.86	1.34%
2026-02-11	15.24	14.88	-0.24	-1.59%	14.88	15.24	35435	5325.30	1.14%
2026-02-10	15.28	15.12	-0.09	-0.59%	15.02	15.55	47556	7211.51	1.53%
2026-02-09	15.09	15.21	0.26	1.74%	14.90	15.30	42703	6473.76	1.37%
2026-02-06	14.91	14.95	0.03	0.20%	14.81	15.13	31849	4775.57	1.02%
2026-02-05	14.91	14.92	0.00	0.00%	14.81	15.26	36627	5509.77	1.18%
2026-02-04	15.12	14.92	-0.20	-1.32%	14.83	15.20	40812	6101.17	1.31%
2026-02-03	14.66	15.12	0.47	3.21%	14.55	15.20	75431	11262.23	2.42%
2026-02-02	14.18	14.65	0.47	3.31%	14.04	14.96	90901	13342.52	2.92%
2026-01-30	14.00	14.18	0.07	0.50%	13.79	14.36	48747	6861.73	1.56%
2026-01-29	14.00	14.11	0.18	1.29%	13.75	14.35	63816	8992.51	2.05%
2026-01-28	14.36	13.93	-0.39	-2.72%	13.88	14.44	45037	6331.99	1.45%
2026-01-27	14.45	14.32	-0.15	-1.04%	14.05	14.56	36821	5251.22	1.18%
2026-01-26	14.64	14.47	-0.17	-1.16%	14.37	14.69	42084	6098.05	1.35%
2026-01-23	14.88	14.64	-0.23	-1.55%	14.56	14.89	46795	6874.12	1.50%
2026-01-22	15.24	14.87	-0.27	-1.78%	14.76	15.28	51304	7646.68	1.65%
2026-01-21	15.06	15.14	-0.01	-0.07%	14.95	15.88	80777	12366.44	2.59%
2026-01-20	14.59	15.15	0.54	3.70%	14.58	15.65	145573	22208.50	4.67%
2026-01-19	13.84	14.61	0.77	5.56%	13.81	14.62	73756	10550.18	2.37%
2026-01-16	14.12	13.84	-0.16	-1.14%	13.84	14.12	30555	4257.57	0.98%
2026-01-15	14.31	14.00	-0.31	-2.17%	13.98	14.44	32873	4638.27	1.06%
2026-01-14	14.13	14.31	0.41	2.95%	14.03	14.72	71684	10230.59	2.30%
2026-01-13	14.40	13.90	-0.25	-1.77%	13.83	14.41	45420	6396.10	1.46%
2026-01-12	13.83	14.15	0.31	2.24%	13.83	14.15	57452	8045.44	1.84%
2026-01-09	14.09	13.84	-0.26	-1.84%	13.74	14.23	58508	8138.35	1.88%
2026-01-08	14.14	14.10	-0.05	-0.35%	13.99	14.24	30786	4353.69	0.99%
2026-01-07	14.06	14.15	0.09	0.64%	13.90	14.30	49797	7055.22	1.60%
2026-01-06	13.93	14.06	0.19	1.37%	13.92	14.33	47984	6771.74	1.54%
2026-01-05	13.74	13.87	0.20	1.46%	13.58	13.94	34013	4692.35	1.53%
2025-12-31	13.62	13.67	0.38	2.86%	13.26	13.90	61603	8374.21	2.76%
2025-12-30	13.08	13.29	0.07	0.53%	13.08	13.48	26767	3560.21	1.20%
2025-12-29	13.33	13.22	-0.11	-0.83%	13.11	13.45	31713	4192.32	1.42%
2025-12-26	13.55	13.33	-0.17	-1.26%	13.31	13.55	21250	2849.94	0.95%
2025-12-25	13.64	13.50	-0.16	-1.17%	13.41	13.64	23600	3185.80	1.06%
2025-12-24	13.35	13.66	0.36	2.71%	13.28	13.75	34417	4670.76	1.54%
2025-12-23	13.57	13.30	-0.27	-1.99%	13.25	13.58	22679	3036.74	1.02%
2025-12-22	13.43	13.57	0.09	0.67%	13.38	13.74	25994	3533.88	1.17%
2025-12-19	13.19	13.48	0.35	2.67%	13.15	13.48	32881	4393.13	1.48%
2025-12-18	13.06	13.13	-0.01	-0.08%	12.98	13.29	17360	2289.97	0.78%
2025-12-17	13.32	13.14	0.02	0.15%	12.90	13.32	19667	2565.75	0.88%
2025-12-16	13.50	13.12	-0.37	-2.74%	13.11	13.57	23360	3095.34	1.05%
2025-12-15	13.30	13.49	0.24	1.81%	13.10	13.70	38758	5221.55	1.74%
2025-12-12	13.24	13.25	0.01	0.08%	13.11	13.32	23828	3148.24	1.07%
2025-12-11	13.22	13.24	0.02	0.15%	13.09	13.34	31329	4145.40	1.41%
2025-12-10	13.44	13.22	-0.14	-1.05%	13.12	13.45	22064	2914.01	0.99%
2025-12-09	13.61	13.36	-0.25	-1.84%	13.24	13.61	32156	4307.14	1.44%
2025-12-08	13.62	13.61	0.06	0.44%	13.58	13.85	22292	3051.15	1.00%
2025-12-05	13.54	13.55	0.02	0.15%	13.38	13.65	19580	2649.79	0.88%
2025-12-04	13.75	13.53	-0.22	-1.60%	13.50	13.78	22895	3115.64	1.03%
2025-12-03	13.89	13.75	-0.14	-1.01%	13.65	13.94	25768	3539.07	1.16%
2025-12-02	14.39	13.89	-0.50	-3.47%	13.80	14.44	38352	5374.54	1.72%
2025-12-01	14.17	14.39	0.26	1.84%	14.11	14.57	58094	8364.51	2.61%
2025-11-28	13.81	14.13	0.26	1.87%	13.81	14.33	48178	6792.71	2.16%
2025-11-27	13.83	13.87	0.05	0.36%	13.69	14.05	29241	4065.12	1.31%
2025-11-26	13.80	13.82	0.11	0.80%	13.75	14.24	49465	6923.36	2.22%
2025-11-25	14.11	13.71	-0.44	-3.11%	13.64	14.15	56128	7775.02	2.52%

深证大盘股票行情在线 K线走势图

侨银股份(002973)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58