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
2026-05-15	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%
2026-04-17	13.18	13.59	0.42	3.19%	13.05	13.79	61724	8371	1.94%
2026-04-16	12.72	13.17	0.47	3.70%	12.68	13.31	48816	6365	1.54%
2026-04-15	12.84	12.70	-0.11	-0.86%	12.69	12.95	25383	3241	0.80%
2026-04-14	12.75	12.81	0.13	1.03%	12.67	12.94	47116	6008	1.48%
2026-04-13	12.80	12.68	-0.20	-1.55%	12.56	12.81	21076	2672	0.66%
2026-04-10	12.78	12.88	0.15	1.18%	12.76	13.09	31758	4103	1.00%
2026-04-09	12.98	12.73	-0.28	-2.15%	12.73	13.08	25020	3224	0.79%
2026-04-08	12.88	13.01	0.28	2.20%	12.87	13.09	32608	4237	1.03%
2026-04-07	12.51	12.73	0.03	0.24%	12.51	12.81	16972	2150	0.53%
2026-04-03	12.82	12.70	-0.13	-1.01%	12.42	13.18	35117	4492	1.11%
2026-04-02	12.93	12.83	-0.10	-0.77%	12.79	13.26	26493	3453	0.83%
2026-04-01	12.81	12.93	0.27	2.13%	12.81	13.00	20460	2644	0.66%
2026-03-31	13.07	12.66	-0.39	-2.99%	12.65	13.15	21682	2787	0.70%
2026-03-30	13.02	13.05	-0.10	-0.76%	12.88	13.14	16671	2166	0.54%
2026-03-27	12.88	13.15	0.05	0.38%	12.80	13.21	19539	2548	0.63%
2026-03-26	13.09	13.10	-0.08	-0.61%	12.97	13.27	18795	2468	0.60%
2026-03-25	12.81	13.18	0.44	3.45%	12.74	13.19	29901	3892	0.96%
2026-03-24	12.84	12.74	0.15	1.19%	12.40	13.00	32379	4087	1.04%
2026-03-23	13.44	12.59	-0.84	-6.25%	12.50	13.44	41581	5336	1.33%
2026-03-20	13.64	13.43	-0.21	-1.54%	13.37	13.85	30707	4167	0.99%
2026-03-19	13.87	13.64	-0.33	-2.36%	13.62	13.97	29845	4101	0.96%
2026-03-18	14.13	13.97	-0.15	-1.06%	13.86	14.18	30594	4269	0.98%
2026-03-17	14.48	14.12	-0.22	-1.53%	14.00	14.48	42287	6024	1.36%
2026-03-16	13.86	14.34	0.54	3.91%	13.76	14.40	51790	7331	1.66%
2026-03-13	13.98	13.80	-0.25	-1.78%	13.80	13.99	26254	3644	0.84%
2026-03-12	13.90	14.05	0.11	0.79%	13.84	14.07	29987	4186	0.96%
2026-03-11	14.23	13.94	-0.26	-1.83%	13.91	14.25	42137	5913	1.35%
2026-03-10	14.22	14.20	0.22	1.57%	14.02	14.25	45646	6456	1.47%
2026-03-09	14.08	13.98	-0.37	-2.58%	13.73	14.15	56981	7942	1.83%
2026-03-06	14.35	14.35	-0.15	-1.03%	13.90	14.36	82923	11748	2.66%
2026-03-05	14.83	14.50	-0.33	-2.23%	14.33	15.04	131923	19210	4.23%
2026-03-04	14.40	14.83	0.46	3.20%	14.32	15.81	171169	25275	5.49%
2026-03-03	15.40	14.37	-0.78	-5.15%	14.30	15.49	110276	16346	3.54%
2026-03-02	15.59	15.15	-0.44	-2.82%	15.10	16.00	150909	23300	4.84%
2026-02-27	14.17	15.59	1.42	10.02%	14.10	15.59	124696	18720	4.00%
2026-02-26	14.71	14.17	-0.43	-2.95%	14.10	14.97	56947	8145	1.83%
2026-02-25	14.62	14.60	-0.02	-0.14%	14.54	14.79	25322	3712	0.81%
2026-02-24	14.66	14.62	0.10	0.69%	14.44	14.86	48804	7126	1.57%
2026-02-13	14.72	14.52	-0.20	-1.36%	14.49	15.00	49316	7252	1.58%
2026-02-12	14.88	14.72	-0.16	-1.08%	14.69	14.94	41739	6165	1.34%
2026-02-11	15.24	14.88	-0.24	-1.59%	14.88	15.24	35435	5325	1.14%
2026-02-10	15.28	15.12	-0.09	-0.59%	15.02	15.55	47556	7211	1.53%
2026-02-09	15.09	15.21	0.26	1.74%	14.90	15.30	42703	6473	1.37%
2026-02-06	14.91	14.95	0.03	0.20%	14.81	15.13	31849	4775	1.02%