侨银股份 (002973) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	15.10	15.48	0.53	3.55%	14.82	15.67	113501	17372	5.09%
2025-09-15	15.00	14.95	-0.15	-0.99%	14.68	15.23	61753	9188	2.77%
2025-09-12	14.94	15.10	0.07	0.47%	14.84	15.24	70513	10591	3.16%
2025-09-11	15.29	15.03	-0.37	-2.40%	14.83	15.31	77537	11608	3.48%
2025-09-10	15.29	15.40	0.07	0.46%	15.15	15.60	80231	12330	3.60%
2025-09-09	15.71	15.33	-0.66	-4.13%	15.18	16.09	163769	25607	7.35%
2025-09-08	14.93	15.99	1.31	8.92%	14.92	16.15	289549	45933	12.99%
2025-09-05	14.30	14.68	0.47	3.31%	14.11	14.74	121685	17569	5.46%
2025-09-04	13.40	14.21	0.71	5.26%	13.35	14.35	132311	18474	5.94%
2025-09-03	13.53	13.50	-0.06	-0.44%	13.32	13.64	38798	5212	1.74%
2025-09-02	13.59	13.56	-0.08	-0.59%	13.28	13.72	58985	7920	2.65%
2025-09-01	13.54	13.64	0.17	1.26%	13.39	13.76	49175	6692	2.21%
2025-08-29	13.60	13.47	-0.11	-0.81%	13.39	13.66	53242	7190	2.39%
2025-08-28	13.83	13.58	-0.25	-1.81%	13.20	13.99	79809	10801	3.58%
2025-08-27	14.40	13.83	-0.66	-4.55%	13.81	14.52	90997	12889	4.08%
2025-08-26	14.40	14.49	0.13	0.91%	14.36	14.69	65003	9441	2.92%
2025-08-25	14.44	14.36	0.04	0.28%	14.23	14.48	56481	8100	2.53%
2025-08-22	14.39	14.32	-0.07	-0.49%	14.20	14.44	56829	8122	2.55%
2025-08-21	14.48	14.39	-0.07	-0.48%	14.33	14.60	60889	8812	2.73%
2025-08-20	14.85	14.46	-0.28	-1.90%	14.24	14.85	110464	15952	4.96%
2025-08-19	14.63	14.74	0.09	0.61%	14.47	14.96	94439	13882	4.24%
2025-08-18	14.92	14.65	-0.28	-1.88%	14.53	15.11	122763	18125	5.51%
2025-08-15	15.00	14.93	-0.14	-0.93%	14.76	15.02	104640	15606	4.69%
2025-08-14	14.91	15.07	0.16	1.07%	14.63	15.25	155231	23158	6.96%
2025-08-13	15.17	14.91	-0.26	-1.71%	14.71	15.27	109430	16266	4.91%
2025-08-12	14.95	15.17	0.22	1.47%	14.79	15.30	105032	15887	4.71%
2025-08-11	14.68	14.95	0.15	1.01%	14.60	15.34	131799	19760	5.91%
2025-08-08	14.57	14.80	0.28	1.93%	14.40	15.47	188409	28147	8.45%
2025-08-07	14.39	14.52	0.08	0.55%	14.24	14.59	130909	18892	5.87%
2025-08-06	13.60	14.44	0.77	5.63%	13.45	15.04	206320	29704	9.26%
2025-08-05	13.52	13.67	0.21	1.56%	13.46	13.69	41365	5633	1.86%
2025-08-04	13.50	13.46	-0.07	-0.52%	13.38	13.63	37762	5094	1.69%
2025-08-01	13.45	13.53	0.09	0.67%	13.42	13.78	36153	4909	1.62%
2025-07-31	13.66	13.44	-0.35	-2.54%	13.39	13.85	53056	7198	2.38%
2025-07-30	13.85	13.79	-0.05	-0.36%	13.68	13.89	51894	7145	2.33%
2025-07-29	14.17	13.84	-0.33	-2.33%	13.81	14.18	67372	9373	3.02%
2025-07-28	14.66	14.17	-0.24	-1.67%	14.05	14.66	105732	15027	4.74%
2025-07-25	14.15	14.41	0.39	2.78%	13.94	14.50	157995	22519	7.09%
2025-07-24	13.89	14.02	0.50	3.70%	13.69	14.44	138044	19339	6.19%
2025-07-23	13.50	13.52	0.03	0.22%	13.40	13.86	58343	7946	2.62%
2025-07-22	13.63	13.59	-0.08	-0.59%	13.45	13.73	38842	5264	1.74%
2025-07-21	13.72	13.67	-0.05	-0.36%	13.55	13.88	52909	7260	2.37%
2025-07-18	13.79	13.72	-0.03	-0.22%	13.52	13.79	39455	5382	1.77%
2025-07-17	13.64	13.75	0.12	0.88%	13.56	13.79	38512	5279	1.73%
2025-07-16	13.56	13.63	0.10	0.74%	13.44	13.79	40176	5468	1.80%
2025-07-15	13.68	13.53	-0.20	-1.46%	13.38	13.85	56450	7674	2.53%
2025-07-14	13.39	13.73	0.34	2.54%	13.22	13.85	78565	10642	3.52%
2025-07-11	13.28	13.39	0.07	0.53%	12.99	13.55	74307	9839	3.33%
2025-07-10	13.30	13.32	-0.02	-0.15%	13.15	13.38	56244	7461	2.52%
2025-07-09	13.71	13.34	-0.37	-2.70%	13.23	13.78	60707	8160	2.72%
2025-07-08	13.40	13.71	0.32	2.39%	13.33	13.80	59867	8116	2.69%
2025-07-07	13.40	13.39	-0.03	-0.22%	13.23	13.57	42602	5731	1.91%
2025-07-04	13.71	13.42	-0.35	-2.54%	13.40	13.90	51390	6991	2.31%
2025-07-03	13.78	13.77	0.09	0.66%	13.63	13.89	46177	6352	2.07%
2025-07-02	13.70	13.68	-0.06	-0.44%	13.60	13.95	73522	10113	3.30%
2025-07-01	13.60	13.74	0.22	1.63%	13.38	13.75	53357	7234	2.39%
2025-06-30	13.46	13.52	0.07	0.52%	13.34	13.54	40703	5474	1.83%
2025-06-27	13.33	13.45	0.12	0.90%	13.29	13.57	44272	5939	1.99%
2025-06-26	13.55	13.33	-0.17	-1.26%	13.23	13.55	52792	7058	2.37%
2025-06-25	13.43	13.50	0.05	0.37%	13.26	13.68	72168	9704	3.24%
2025-06-24	13.46	13.45	0.26	1.97%	13.29	13.70	79571	10700	3.57%
2025-06-23	12.96	13.19	0.17	1.31%	12.80	13.25	39025	5122	1.75%
2025-06-20	12.99	13.02	-0.05	-0.38%	12.89	13.21	50191	6550	2.25%
2025-06-19	13.80	13.07	-0.46	-3.40%	12.99	13.80	73594	9734	3.30%
2025-06-18	13.51	13.53	-0.07	-0.51%	13.38	13.57	42565	5734	1.91%
2025-06-17	13.85	13.60	-0.15	-1.09%	13.49	13.85	58639	7973	2.63%
2025-06-16	13.53	13.75	0.07	0.51%	13.40	13.79	64836	8863	2.91%
2025-06-13	13.95	13.68	-0.40	-2.84%	13.51	13.97	94355	12905	4.23%
2025-06-12	14.45	14.08	-0.47	-3.23%	14.00	14.47	146479	20715	6.57%
2025-06-11	14.50	14.55	-0.32	-2.15%	14.32	14.86	152210	22074	6.83%
2025-06-10	14.90	14.87	0.18	1.23%	14.30	15.35	256146	37911	11.49%
2025-06-09	14.05	14.69	0.64	4.56%	13.79	14.95	225268	32323	10.11%