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
2026-07-24	9.10	9.01	-0.20	-2.17%	8.86	9.15	43610	3928	1.37%
2026-07-23	9.07	9.21	0.06	0.66%	8.99	9.21	44145	4021	1.39%
2026-07-22	9.29	9.15	-0.17	-1.82%	8.99	9.48	74985	6899	2.36%
2026-07-21	9.79	9.32	-0.44	-4.51%	9.20	9.85	102717	9675	3.23%
2026-07-20	10.15	9.76	-0.30	-2.98%	9.65	10.43	88702	8931	2.79%
2026-07-17	10.37	10.06	-0.45	-4.28%	9.98	10.68	76334	7855	2.40%
2026-07-16	10.33	10.51	0.18	1.74%	10.16	10.56	62351	6477	1.96%
2026-07-15	9.79	10.33	0.54	5.52%	9.65	10.38	96312	9731	3.03%
2026-07-14	10.20	9.89	-0.32	-3.13%	9.80	10.40	75272	7498	2.37%
2026-07-13	10.10	10.21	0.06	0.59%	9.91	10.43	91890	9338	2.89%
2026-07-10	9.85	10.15	0.21	2.11%	9.72	10.80	121641	12557	3.83%
2026-07-09	10.08	9.94	-0.08	-0.80%	9.80	10.54	93146	9310	2.93%
2026-07-08	10.00	10.02	0.07	0.70%	9.72	10.64	116322	11753	3.66%
2026-07-07	10.28	9.95	-0.33	-3.21%	9.90	10.31	47274	4751	1.49%
2026-07-06	10.92	10.28	-0.71	-6.46%	10.25	11.01	67073	7055	2.11%
2026-07-03	10.65	10.99	0.47	4.47%	10.41	11.10	92441	9983	2.91%
2026-07-02	10.41	10.52	0.12	1.15%	10.38	11.20	91586	9920	2.88%
2026-07-01	10.37	10.40	0.03	0.29%	10.28	10.54	43358	4500	1.36%
2026-06-30	10.40	10.37	-0.11	-1.05%	10.25	10.64	31987	3317	1.01%
2026-06-29	10.81	10.48	-0.36	-3.32%	10.40	10.99	42276	4502	1.33%
2026-06-26	11.58	10.84	-0.80	-6.87%	10.82	11.66	62852	6950	1.98%
2026-06-25	11.78	11.64	-0.08	-0.68%	11.52	11.92	27159	3171	0.85%
2026-06-24	12.05	11.72	-0.30	-2.50%	11.61	12.09	36440	4301	1.15%
2026-06-23	11.76	12.02	0.26	2.21%	11.67	12.20	27849	3347	0.88%
2026-06-22	12.00	11.76	-0.35	-2.89%	11.53	12.11	49754	5852	1.57%
2026-06-18	12.00	12.11	-0.16	-1.30%	11.60	12.37	68475	8161	2.16%
2026-06-17	12.31	12.27	-0.16	-1.29%	12.20	12.66	30453	3762	0.96%
2026-06-16	12.59	12.43	-0.16	-1.27%	12.33	12.74	30216	3768	0.95%
2026-06-15	12.79	12.59	-0.19	-1.49%	12.59	12.93	26664	3393	0.84%
2026-06-12	12.73	12.78	0.15	1.19%	12.60	13.02	30098	3845	0.95%
2026-06-11	12.91	12.63	-0.42	-3.22%	12.01	13.06	63587	7920	2.00%
2026-06-10	13.11	13.05	-0.13	-0.99%	12.81	13.21	31177	4049	0.98%
2026-06-09	13.22	13.18	-0.04	-0.30%	12.86	13.32	31302	4085	0.99%
2026-06-08	13.08	13.22	-0.11	-0.83%	12.90	13.79	76727	10250	2.42%
2026-06-05	12.67	13.33	0.69	5.46%	12.51	13.64	95850	12575	3.02%
2026-06-04	12.29	12.64	0.43	3.52%	11.94	12.76	51836	6407	1.63%
2026-06-03	12.42	12.21	-0.23	-1.85%	12.18	13.33	60844	7675	1.92%
2026-06-02	12.29	12.44	0.11	0.89%	11.69	12.47	78908	9536	2.48%
2026-06-01	12.33	12.33	0.01	0.08%	12.25	12.55	40182	4987	1.26%
2026-05-29	12.85	12.32	-0.34	-2.69%	12.30	12.93	47394	5943	1.49%
2026-05-28	12.88	12.66	-0.25	-1.94%	12.55	12.95	40986	5217	1.29%
2026-05-27	13.44	12.91	-0.64	-4.72%	12.85	13.52	54975	7189	1.73%
2026-05-26	14.01	13.55	-0.52	-3.70%	13.38	14.01	51756	7061	1.63%
2026-05-25	13.86	14.07	0.20	1.44%	13.68	14.11	54548	7604	1.72%
2026-05-22	13.40	13.87	0.51	3.82%	13.30	14.18	84804	11658	2.67%
2026-05-21	13.62	13.36	-0.24	-1.76%	13.32	13.88	57658	7846	1.82%
2026-05-20	13.90	13.60	-0.33	-2.37%	13.49	13.90	57610	7859	1.81%
2026-05-19	14.15	13.93	-0.19	-1.35%	13.84	14.25	61648	8624	1.94%
2026-05-18	13.85	14.12	0.20	1.44%	13.80	14.40	100285	14162	3.16%
2026-05-15	14.14	13.92	-0.05	-0.36%	13.58	14.16	130785	18155	4.12%
2026-05-14	12.69	13.97	1.27	10.00%	12.60	13.97	140318	19075	4.42%
2026-05-13	12.65	12.70	0.07	0.55%	12.54	12.74	33354	4216	1.05%
2026-05-12	13.08	12.63	-0.54	-4.10%	12.62	13.10	55705	7109	1.75%
2026-05-11	12.61	13.17	0.58	4.61%	12.46	13.30	82519	10591	2.60%
2026-05-08	12.58	12.59	-0.03	-0.24%	12.54	12.68	30314	3818	0.95%
2026-05-07	12.75	12.62	-0.06	-0.47%	12.55	12.84	30738	3895	0.97%
2026-05-06	12.72	12.68	0.09	0.71%	12.63	12.96	40994	5220	1.29%
2026-04-30	12.80	12.59	-0.25	-1.95%	12.40	12.80	47457	5964	1.49%
2026-04-29	12.62	12.84	0.15	1.18%	12.53	13.09	37184	4787	1.17%
2026-04-28	12.87	12.69	-0.16	-1.25%	12.61	12.97	26036	3309	0.82%
2026-04-27	12.91	12.85	-0.05	-0.39%	12.63	13.03	32476	4160	1.02%
2026-04-24	12.52	12.90	0.26	2.06%	12.28	13.34	63493	8163	2.00%
2026-04-23	13.27	12.64	-0.57	-4.31%	12.50	13.30	84153	10750	2.65%
2026-04-22	13.47	13.21	-0.22	-1.64%	13.18	13.68	30739	4092	0.97%
2026-04-21	13.57	13.43	-0.06	-0.44%	13.28	13.57	19949	2673	0.63%
2026-04-20	13.55	13.49	-0.10	-0.74%	13.40	13.68	26912	3626	0.85%