侨银股份(002973)股票行情
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 |
|---|
| 2025-08-14 | 14.91 | 15.07 | 0.16 | 1.07% | 14.63 | 15.25 | 155231 | 23158.11 | 6.96% |
| 2025-08-13 | 15.17 | 14.91 | -0.26 | -1.71% | 14.71 | 15.27 | 109430 | 16266.95 | 4.91% |
| 2025-08-12 | 14.95 | 15.17 | 0.22 | 1.47% | 14.79 | 15.30 | 105032 | 15887.41 | 4.71% |
| 2025-08-11 | 14.68 | 14.95 | 0.15 | 1.01% | 14.60 | 15.34 | 131799 | 19760.42 | 5.91% |
| 2025-08-08 | 14.57 | 14.80 | 0.28 | 1.93% | 14.40 | 15.47 | 188409 | 28147.14 | 8.45% |
| 2025-08-07 | 14.39 | 14.52 | 0.08 | 0.55% | 14.24 | 14.59 | 130909 | 18892.05 | 5.87% |
| 2025-08-06 | 13.60 | 14.44 | 0.77 | 5.63% | 13.45 | 15.04 | 206320 | 29704.66 | 9.26% |
| 2025-08-05 | 13.52 | 13.67 | 0.21 | 1.56% | 13.46 | 13.69 | 41365 | 5633.24 | 1.86% |
| 2025-08-04 | 13.50 | 13.46 | -0.07 | -0.52% | 13.38 | 13.63 | 37762 | 5094.50 | 1.69% |
| 2025-08-01 | 13.45 | 13.53 | 0.09 | 0.67% | 13.42 | 13.78 | 36153 | 4909.65 | 1.62% |
| 2025-07-31 | 13.66 | 13.44 | -0.35 | -2.54% | 13.39 | 13.85 | 53056 | 7198.53 | 2.38% |
| 2025-07-30 | 13.85 | 13.79 | -0.05 | -0.36% | 13.68 | 13.89 | 51894 | 7145.11 | 2.33% |
| 2025-07-29 | 14.17 | 13.84 | -0.33 | -2.33% | 13.81 | 14.18 | 67372 | 9373.44 | 3.02% |
| 2025-07-28 | 14.66 | 14.17 | -0.24 | -1.67% | 14.05 | 14.66 | 105732 | 15027.64 | 4.74% |
| 2025-07-25 | 14.15 | 14.41 | 0.39 | 2.78% | 13.94 | 14.50 | 157995 | 22519.66 | 7.09% |
| 2025-07-24 | 13.89 | 14.02 | 0.50 | 3.70% | 13.69 | 14.44 | 138044 | 19339.95 | 6.19% |
| 2025-07-23 | 13.50 | 13.52 | 0.03 | 0.22% | 13.40 | 13.86 | 58343 | 7946.92 | 2.62% |
| 2025-07-22 | 13.63 | 13.59 | -0.08 | -0.59% | 13.45 | 13.73 | 38842 | 5264.11 | 1.74% |
| 2025-07-21 | 13.72 | 13.67 | -0.05 | -0.36% | 13.55 | 13.88 | 52909 | 7260.53 | 2.37% |
| 2025-07-18 | 13.79 | 13.72 | -0.03 | -0.22% | 13.52 | 13.79 | 39455 | 5382.79 | 1.77% |
| 2025-07-17 | 13.64 | 13.75 | 0.12 | 0.88% | 13.56 | 13.79 | 38512 | 5279.71 | 1.73% |
| 2025-07-16 | 13.56 | 13.63 | 0.10 | 0.74% | 13.44 | 13.79 | 40176 | 5468.65 | 1.80% |
| 2025-07-15 | 13.68 | 13.53 | -0.20 | -1.46% | 13.38 | 13.85 | 56450 | 7674.84 | 2.53% |
| 2025-07-14 | 13.39 | 13.73 | 0.34 | 2.54% | 13.22 | 13.85 | 78565 | 10642.32 | 3.52% |
| 2025-07-11 | 13.28 | 13.39 | 0.07 | 0.53% | 12.99 | 13.55 | 74307 | 9839.21 | 3.33% |
| 2025-07-10 | 13.30 | 13.32 | -0.02 | -0.15% | 13.15 | 13.38 | 56244 | 7461.09 | 2.52% |
| 2025-07-09 | 13.71 | 13.34 | -0.37 | -2.70% | 13.23 | 13.78 | 60707 | 8160.55 | 2.72% |
| 2025-07-08 | 13.40 | 13.71 | 0.32 | 2.39% | 13.33 | 13.80 | 59867 | 8116.30 | 2.69% |
| 2025-07-07 | 13.40 | 13.39 | -0.03 | -0.22% | 13.23 | 13.57 | 42602 | 5731.58 | 1.91% |
| 2025-07-04 | 13.71 | 13.42 | -0.35 | -2.54% | 13.40 | 13.90 | 51390 | 6991.09 | 2.31% |
| 2025-07-03 | 13.78 | 13.77 | 0.09 | 0.66% | 13.63 | 13.89 | 46177 | 6352.19 | 2.07% |
| 2025-07-02 | 13.70 | 13.68 | -0.06 | -0.44% | 13.60 | 13.95 | 73522 | 10113.93 | 3.30% |
| 2025-07-01 | 13.60 | 13.74 | 0.22 | 1.63% | 13.38 | 13.75 | 53357 | 7234.20 | 2.39% |
| 2025-06-30 | 13.46 | 13.52 | 0.07 | 0.52% | 13.34 | 13.54 | 40703 | 5474.11 | 1.83% |
| 2025-06-27 | 13.33 | 13.45 | 0.12 | 0.90% | 13.29 | 13.57 | 44272 | 5939.95 | 1.99% |
| 2025-06-26 | 13.55 | 13.33 | -0.17 | -1.26% | 13.23 | 13.55 | 52792 | 7058.90 | 2.37% |
| 2025-06-25 | 13.43 | 13.50 | 0.05 | 0.37% | 13.26 | 13.68 | 72168 | 9704.72 | 3.24% |
| 2025-06-24 | 13.46 | 13.45 | 0.26 | 1.97% | 13.29 | 13.70 | 79571 | 10700.41 | 3.57% |
| 2025-06-23 | 12.96 | 13.19 | 0.17 | 1.31% | 12.80 | 13.25 | 39025 | 5122.88 | 1.75% |
| 2025-06-20 | 12.99 | 13.02 | -0.05 | -0.38% | 12.89 | 13.21 | 50191 | 6550.17 | 2.25% |
| 2025-06-19 | 13.80 | 13.07 | -0.46 | -3.40% | 12.99 | 13.80 | 73594 | 9734.17 | 3.30% |
| 2025-06-18 | 13.51 | 13.53 | -0.07 | -0.51% | 13.38 | 13.57 | 42565 | 5734.78 | 1.91% |
| 2025-06-17 | 13.85 | 13.60 | -0.15 | -1.09% | 13.49 | 13.85 | 58639 | 7973.47 | 2.63% |
| 2025-06-16 | 13.53 | 13.75 | 0.07 | 0.51% | 13.40 | 13.79 | 64836 | 8863.15 | 2.91% |
| 2025-06-13 | 13.95 | 13.68 | -0.40 | -2.84% | 13.51 | 13.97 | 94355 | 12905.82 | 4.23% |
| 2025-06-12 | 14.45 | 14.08 | -0.47 | -3.23% | 14.00 | 14.47 | 146479 | 20715.05 | 6.57% |
| 2025-06-11 | 14.50 | 14.55 | -0.32 | -2.15% | 14.32 | 14.86 | 152210 | 22074.21 | 6.83% |
| 2025-06-10 | 14.90 | 14.87 | 0.18 | 1.23% | 14.30 | 15.35 | 256146 | 37911.42 | 11.49% |
| 2025-06-09 | 14.05 | 14.69 | 0.64 | 4.56% | 13.79 | 14.95 | 225268 | 32323.54 | 10.11% |
| 2025-06-06 | 14.32 | 14.05 | -0.27 | -1.89% | 13.90 | 14.40 | 153241 | 21539.01 | 6.87% |
| 2025-06-05 | 14.99 | 14.32 | -0.31 | -2.12% | 14.20 | 15.00 | 275547 | 39806.31 | 12.36% |
| 2025-06-04 | 13.12 | 14.63 | 1.33 | 10.00% | 12.92 | 14.63 | 290720 | 40012.14 | 13.04% |
| 2025-06-03 | 13.00 | 13.30 | -0.06 | -0.45% | 12.90 | 13.76 | 263088 | 34787.96 | 11.80% |
| 2025-05-30 | 15.20 | 13.36 | -1.44 | -9.73% | 13.32 | 15.88 | 452679 | 65738.02 | 20.31% |
| 2025-05-29 | 13.99 | 14.80 | 1.35 | 10.04% | 13.65 | 14.80 | 369253 | 52892.55 | 16.57% |
| 2025-05-28 | 12.50 | 13.45 | 1.22 | 9.98% | 12.50 | 13.45 | 65381 | 8690.68 | 2.93% |
| 2025-05-27 | 11.64 | 12.23 | 0.64 | 5.52% | 11.54 | 12.29 | 125750 | 15135.99 | 5.64% |
| 2025-05-26 | 11.54 | 11.59 | 0.05 | 0.43% | 11.45 | 11.65 | 34970 | 4041.08 | 1.57% |
| 2025-05-23 | 11.63 | 11.54 | -0.08 | -0.69% | 11.53 | 11.77 | 32787 | 3820.92 | 1.47% |
| 2025-05-22 | 11.82 | 11.62 | -0.19 | -1.61% | 11.60 | 11.92 | 41242 | 4834.65 | 1.85% |
| 2025-05-21 | 12.00 | 11.81 | -0.23 | -1.91% | 11.77 | 12.04 | 60319 | 7162.12 | 2.71% |
| 2025-05-20 | 12.13 | 12.04 | -0.11 | -0.91% | 11.93 | 12.22 | 62309 | 7522.97 | 2.80% |
| 2025-05-19 | 12.01 | 12.15 | 0.04 | 0.33% | 11.69 | 12.16 | 84175 | 10028.47 | 3.78% |
| 2025-05-16 | 12.08 | 12.11 | 0.00 | 0.00% | 11.95 | 12.33 | 73066 | 8889.20 | 3.28% |
| 2025-05-15 | 12.30 | 12.11 | -0.15 | -1.22% | 11.92 | 12.48 | 113391 | 13793.82 | 5.09% |
| 2025-05-14 | 12.19 | 12.26 | 0.07 | 0.57% | 12.02 | 12.54 | 145564 | 17850.06 | 6.53% |
| 2025-05-13 | 12.83 | 12.19 | -0.73 | -5.65% | 12.14 | 13.07 | 249285 | 31078.65 | 11.18% |
| 2025-05-12 | 13.65 | 12.92 | -0.42 | -3.15% | 12.70 | 13.92 | 388150 | 51090.39 | 17.41% |
| 2025-05-09 | 13.34 | 13.34 | 1.21 | 9.98% | 12.90 | 13.34 | 162128 | 21596.53 | 7.27% |
| 2025-05-08 | 12.13 | 12.13 | 1.10 | 9.97% | 12.13 | 12.13 | 37260 | 4519.58 | 1.67% |
| 2025-05-07 | 11.16 | 11.03 | -0.06 | -0.54% | 10.95 | 11.23 | 32870 | 3657.84 | 1.47% |
| 2025-05-06 | 10.87 | 11.09 | 0.30 | 2.78% | 10.72 | 11.12 | 47110 | 5133.32 | 2.11% |
| 2025-04-30 | 10.38 | 10.79 | 0.47 | 4.55% | 10.30 | 11.02 | 69541 | 7509.90 | 3.12% |
| 2025-04-29 | 10.05 | 10.32 | 0.18 | 1.78% | 9.97 | 10.41 | 32404 | 3332.03 | 1.45% |
| 2025-04-28 | 10.49 | 10.14 | -0.36 | -3.43% | 10.07 | 10.51 | 40251 | 4095.18 | 1.81% |
| 2025-04-25 | 10.47 | 10.50 | 0.01 | 0.10% | 10.41 | 10.59 | 19667 | 2067.88 | 0.88% |
| 2025-04-24 | 10.55 | 10.49 | -0.05 | -0.47% | 10.33 | 10.63 | 25563 | 2678.91 | 1.15% |
| 2025-04-23 | 10.46 | 10.54 | 0.11 | 1.05% | 10.44 | 10.67 | 32043 | 3381.47 | 1.44% |
| 2025-04-22 | 10.46 | 10.43 | -0.01 | -0.10% | 10.36 | 10.59 | 25162 | 2623.79 | 1.13% |
| 2025-04-21 | 10.30 | 10.44 | 0.15 | 1.46% | 10.12 | 10.45 | 27221 | 2809.28 | 1.22% |
深证大盘股票行情在线 K线走势图
