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
2025-04-03	12.04	11.84	-0.20	-1.66%	11.71	12.07	28913	3433	1.30%
2025-04-02	11.99	12.04	0.15	1.26%	11.86	12.18	22898	2757	1.03%
2025-04-01	12.14	11.89	-0.22	-1.82%	11.85	12.24	29613	3567	1.46%
2025-03-31	12.19	12.11	-0.08	-0.66%	11.90	12.19	25969	3131	1.28%
2025-03-28	12.30	12.19	-0.15	-1.22%	12.13	12.40	19989	2444	0.99%
2025-03-27	12.38	12.34	-0.08	-0.64%	12.02	12.52	33439	4107	1.65%
2025-03-26	12.28	12.42	0.13	1.06%	12.17	12.48	32659	4030	1.62%
2025-03-25	12.51	12.29	-0.24	-1.92%	12.13	12.60	30249	3733	1.50%
2025-03-24	12.80	12.53	-0.20	-1.57%	12.25	12.95	33246	4180	1.64%
2025-03-21	12.87	12.73	-0.18	-1.39%	12.61	12.94	34945	4458	1.73%
2025-03-20	13.08	12.91	-0.18	-1.38%	12.88	13.21	46823	6088	2.32%
2025-03-19	13.38	13.09	-0.30	-2.24%	13.00	13.39	43028	5653	2.13%
2025-03-18	13.22	13.39	0.19	1.44%	13.01	13.50	52172	6944	2.58%
2025-03-17	13.48	13.20	-0.32	-2.37%	13.08	13.50	80241	10613	3.97%
2025-03-14	13.88	13.52	-0.25	-1.82%	13.50	13.94	63643	8726	3.15%
2025-03-13	14.20	13.77	-0.30	-2.13%	13.55	14.20	54941	7588	2.72%
2025-03-12	14.00	14.07	0.12	0.86%	13.79	14.25	53848	7561	2.66%
2025-03-11	13.97	13.95	0.04	0.29%	13.48	14.04	46953	6448	2.32%
2025-03-10	13.83	13.91	-0.04	-0.29%	13.83	14.31	59686	8391	2.95%
2025-03-07	14.40	13.95	0.08	0.58%	13.77	14.55	78373	11000	3.88%
2025-03-06	13.89	13.87	0.47	3.51%	13.67	14.63	88432	12325	4.37%
2025-03-05	12.90	13.40	0.51	3.96%	12.89	13.45	56908	7528	2.82%
2025-03-04	12.67	12.89	0.09	0.70%	12.55	13.03	37746	4861	1.87%
2025-03-03	12.87	12.80	-0.06	-0.47%	12.63	13.04	40953	5257	2.03%
2025-02-28	13.43	12.86	-0.51	-3.81%	12.83	13.43	51608	6716	2.55%
2025-02-27	13.85	13.37	-0.48	-3.47%	13.19	14.06	78092	10509	3.86%
2025-02-26	13.83	13.85	0.22	1.61%	13.56	14.28	68218	9462	3.37%
2025-02-25	14.04	13.63	-0.41	-2.92%	13.50	14.04	71827	9859	3.55%
2025-02-24	13.66	14.04	0.30	2.18%	13.66	14.09	51522	7167	2.55%
2025-02-21	13.61	13.74	0.13	0.96%	13.49	13.83	51079	6962	2.53%
2025-02-20	13.59	13.61	-0.02	-0.15%	13.50	13.81	70806	9657	3.50%
2025-02-19	12.93	13.63	0.66	5.09%	12.91	13.67	108466	14632	5.37%
2025-02-18	13.30	12.97	-0.28	-2.11%	12.90	13.42	56946	7494	2.82%
2025-02-17	12.58	13.25	0.59	4.66%	12.09	13.38	76899	10009	3.80%
2025-02-14	12.96	12.66	-0.20	-1.56%	12.62	13.31	66795	8690	3.30%
2025-02-13	13.04	12.86	-0.22	-1.68%	12.71	13.15	38679	4983	1.91%
2025-02-12	12.79	13.08	0.20	1.55%	12.79	13.13	55852	7242	2.76%
2025-02-11	12.46	12.88	0.29	2.30%	12.46	12.93	70255	8927	3.48%
2025-02-10	11.95	12.59	0.57	4.74%	11.95	12.77	99932	12423	4.94%
2025-02-07	12.10	12.02	0.00	0.00%	11.91	12.26	86971	10526	4.30%
2025-02-06	12.47	12.02	-0.45	-3.61%	11.53	12.51	114991	13809	5.69%
2025-02-05	12.76	12.47	-0.29	-2.27%	12.41	12.98	78325	9878	3.87%
2025-01-27	11.98	12.76	0.79	6.60%	11.88	13.17	146622	18352	7.25%
2025-01-24	11.19	11.97	0.73	6.49%	10.96	12.00	137296	15955	6.79%
2025-01-23	10.91	11.24	0.38	3.50%	10.76	11.29	62492	6941	3.09%
2025-01-22	10.85	10.86	0.01	0.09%	10.78	11.09	22313	2440	1.10%
2025-01-21	10.85	10.85	0.00	0.00%	10.73	10.92	15762	1708	0.78%
2025-01-20	10.69	10.85	0.23	2.17%	10.62	10.99	23364	2523	1.16%
2025-01-17	10.32	10.62	0.20	1.92%	10.30	10.68	26390	2784	1.31%
2025-01-16	10.46	10.42	-0.04	-0.38%	10.30	10.65	21314	2231	1.05%
2025-01-15	10.40	10.46	0.01	0.10%	10.30	10.65	24327	2555	1.20%
2025-01-14	10.10	10.45	0.49	4.92%	9.95	10.47	34434	3548	1.70%
2025-01-13	9.89	9.96	-0.07	-0.70%	9.73	10.10	16153	1598	0.80%
2025-01-10	10.30	10.03	-0.26	-2.53%	10.00	10.30	22755	2302	1.13%
2025-01-09	10.27	10.29	-0.03	-0.29%	10.13	10.55	18462	1915	0.91%
2025-01-08	10.32	10.32	-0.01	-0.10%	10.01	10.38	23542	2398	1.16%
2025-01-07	10.08	10.33	0.25	2.48%	10.00	10.34	23924	2441	1.18%
2025-01-06	10.05	10.08	0.00	0.00%	9.70	10.21	27185	2712	1.34%
2025-01-03	10.41	10.08	-0.33	-3.17%	10.02	10.45	32299	3300	1.60%
2025-01-02	10.71	10.41	-0.17	-1.61%	10.30	10.73	25608	2692	1.48%
2024-12-31	10.81	10.58	-0.15	-1.40%	10.56	11.14	31612	3407	1.83%
2024-12-30	10.75	10.73	-0.10	-0.92%	10.50	10.90	28105	2996	1.63%
2024-12-27	10.28	10.83	0.51	4.94%	10.28	10.92	46007	4909	2.67%
2024-12-26	10.28	10.32	-0.05	-0.48%	10.23	10.50	25998	2695	1.51%