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
2025-08-01	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%
2025-06-06	14.32	14.05	-0.27	-1.89%	13.90	14.40	153241	21539	6.87%
2025-06-05	14.99	14.32	-0.31	-2.12%	14.20	15.00	275547	39806	12.36%
2025-06-04	13.12	14.63	1.33	10.00%	12.92	14.63	290720	40012	13.04%
2025-06-03	13.00	13.30	-0.06	-0.45%	12.90	13.76	263088	34787	11.80%
2025-05-30	15.20	13.36	-1.44	-9.73%	13.32	15.88	452679	65738	20.31%
2025-05-29	13.99	14.80	1.35	10.04%	13.65	14.80	369253	52892	16.57%
2025-05-28	12.50	13.45	1.22	9.98%	12.50	13.45	65381	8690	2.93%
2025-05-27	11.64	12.23	0.64	5.52%	11.54	12.29	125750	15135	5.64%
2025-05-26	11.54	11.59	0.05	0.43%	11.45	11.65	34970	4041	1.57%
2025-05-23	11.63	11.54	-0.08	-0.69%	11.53	11.77	32787	3820	1.47%
2025-05-22	11.82	11.62	-0.19	-1.61%	11.60	11.92	41242	4834	1.85%
2025-05-21	12.00	11.81	-0.23	-1.91%	11.77	12.04	60319	7162	2.71%
2025-05-20	12.13	12.04	-0.11	-0.91%	11.93	12.22	62309	7522	2.80%
2025-05-19	12.01	12.15	0.04	0.33%	11.69	12.16	84175	10028	3.78%
2025-05-16	12.08	12.11	0.00	0.00%	11.95	12.33	73066	8889	3.28%
2025-05-15	12.30	12.11	-0.15	-1.22%	11.92	12.48	113391	13793	5.09%
2025-05-14	12.19	12.26	0.07	0.57%	12.02	12.54	145564	17850	6.53%
2025-05-13	12.83	12.19	-0.73	-5.65%	12.14	13.07	249285	31078	11.18%
2025-05-12	13.65	12.92	-0.42	-3.15%	12.70	13.92	388150	51090	17.41%
2025-05-09	13.34	13.34	1.21	9.98%	12.90	13.34	162128	21596	7.27%
2025-05-08	12.13	12.13	1.10	9.97%	12.13	12.13	37260	4519	1.67%
2025-05-07	11.16	11.03	-0.06	-0.54%	10.95	11.23	32870	3657	1.47%
2025-05-06	10.87	11.09	0.30	2.78%	10.72	11.12	47110	5133	2.11%
2025-04-30	10.38	10.79	0.47	4.55%	10.30	11.02	69541	7509	3.12%
2025-04-29	10.05	10.32	0.18	1.78%	9.97	10.41	32404	3332	1.45%
2025-04-28	10.49	10.14	-0.36	-3.43%	10.07	10.51	40251	4095	1.81%
2025-04-25	10.47	10.50	0.01	0.10%	10.41	10.59	19667	2067	0.88%
2025-04-24	10.55	10.49	-0.05	-0.47%	10.33	10.63	25563	2678	1.15%