侨银股份(002973)股票行情
侨银股份(002973)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-03 | 12.04 | 11.84 | -0.20 | -1.66% | 11.71 | 12.07 | 28913 | 3433.29 | 1.30% |
| 2025-04-02 | 11.99 | 12.04 | 0.15 | 1.26% | 11.86 | 12.18 | 22898 | 2757.23 | 1.03% |
| 2025-04-01 | 12.14 | 11.89 | -0.22 | -1.82% | 11.85 | 12.24 | 29613 | 3567.09 | 1.46% |
| 2025-03-31 | 12.19 | 12.11 | -0.08 | -0.66% | 11.90 | 12.19 | 25969 | 3131.83 | 1.28% |
| 2025-03-28 | 12.30 | 12.19 | -0.15 | -1.22% | 12.13 | 12.40 | 19989 | 2444.73 | 0.99% |
| 2025-03-27 | 12.38 | 12.34 | -0.08 | -0.64% | 12.02 | 12.52 | 33439 | 4107.27 | 1.65% |
| 2025-03-26 | 12.28 | 12.42 | 0.13 | 1.06% | 12.17 | 12.48 | 32659 | 4030.34 | 1.62% |
| 2025-03-25 | 12.51 | 12.29 | -0.24 | -1.92% | 12.13 | 12.60 | 30249 | 3733.44 | 1.50% |
| 2025-03-24 | 12.80 | 12.53 | -0.20 | -1.57% | 12.25 | 12.95 | 33246 | 4180.69 | 1.64% |
| 2025-03-21 | 12.87 | 12.73 | -0.18 | -1.39% | 12.61 | 12.94 | 34945 | 4458.16 | 1.73% |
| 2025-03-20 | 13.08 | 12.91 | -0.18 | -1.38% | 12.88 | 13.21 | 46823 | 6088.98 | 2.32% |
| 2025-03-19 | 13.38 | 13.09 | -0.30 | -2.24% | 13.00 | 13.39 | 43028 | 5653.46 | 2.13% |
| 2025-03-18 | 13.22 | 13.39 | 0.19 | 1.44% | 13.01 | 13.50 | 52172 | 6944.70 | 2.58% |
| 2025-03-17 | 13.48 | 13.20 | -0.32 | -2.37% | 13.08 | 13.50 | 80241 | 10613.39 | 3.97% |
| 2025-03-14 | 13.88 | 13.52 | -0.25 | -1.82% | 13.50 | 13.94 | 63643 | 8726.93 | 3.15% |
| 2025-03-13 | 14.20 | 13.77 | -0.30 | -2.13% | 13.55 | 14.20 | 54941 | 7588.07 | 2.72% |
| 2025-03-12 | 14.00 | 14.07 | 0.12 | 0.86% | 13.79 | 14.25 | 53848 | 7561.44 | 2.66% |
| 2025-03-11 | 13.97 | 13.95 | 0.04 | 0.29% | 13.48 | 14.04 | 46953 | 6448.83 | 2.32% |
| 2025-03-10 | 13.83 | 13.91 | -0.04 | -0.29% | 13.83 | 14.31 | 59686 | 8391.42 | 2.95% |
| 2025-03-07 | 14.40 | 13.95 | 0.08 | 0.58% | 13.77 | 14.55 | 78373 | 11000.50 | 3.88% |
| 2025-03-06 | 13.89 | 13.87 | 0.47 | 3.51% | 13.67 | 14.63 | 88432 | 12325.19 | 4.37% |
| 2025-03-05 | 12.90 | 13.40 | 0.51 | 3.96% | 12.89 | 13.45 | 56908 | 7528.23 | 2.82% |
| 2025-03-04 | 12.67 | 12.89 | 0.09 | 0.70% | 12.55 | 13.03 | 37746 | 4861.35 | 1.87% |
| 2025-03-03 | 12.87 | 12.80 | -0.06 | -0.47% | 12.63 | 13.04 | 40953 | 5257.76 | 2.03% |
| 2025-02-28 | 13.43 | 12.86 | -0.51 | -3.81% | 12.83 | 13.43 | 51608 | 6716.05 | 2.55% |
| 2025-02-27 | 13.85 | 13.37 | -0.48 | -3.47% | 13.19 | 14.06 | 78092 | 10509.59 | 3.86% |
| 2025-02-26 | 13.83 | 13.85 | 0.22 | 1.61% | 13.56 | 14.28 | 68218 | 9462.08 | 3.37% |
| 2025-02-25 | 14.04 | 13.63 | -0.41 | -2.92% | 13.50 | 14.04 | 71827 | 9859.87 | 3.55% |
| 2025-02-24 | 13.66 | 14.04 | 0.30 | 2.18% | 13.66 | 14.09 | 51522 | 7167.88 | 2.55% |
| 2025-02-21 | 13.61 | 13.74 | 0.13 | 0.96% | 13.49 | 13.83 | 51079 | 6962.20 | 2.53% |
| 2025-02-20 | 13.59 | 13.61 | -0.02 | -0.15% | 13.50 | 13.81 | 70806 | 9657.21 | 3.50% |
| 2025-02-19 | 12.93 | 13.63 | 0.66 | 5.09% | 12.91 | 13.67 | 108466 | 14632.03 | 5.37% |
| 2025-02-18 | 13.30 | 12.97 | -0.28 | -2.11% | 12.90 | 13.42 | 56946 | 7494.37 | 2.82% |
| 2025-02-17 | 12.58 | 13.25 | 0.59 | 4.66% | 12.09 | 13.38 | 76899 | 10009.92 | 3.80% |
| 2025-02-14 | 12.96 | 12.66 | -0.20 | -1.56% | 12.62 | 13.31 | 66795 | 8690.68 | 3.30% |
| 2025-02-13 | 13.04 | 12.86 | -0.22 | -1.68% | 12.71 | 13.15 | 38679 | 4983.62 | 1.91% |
| 2025-02-12 | 12.79 | 13.08 | 0.20 | 1.55% | 12.79 | 13.13 | 55852 | 7242.68 | 2.76% |
| 2025-02-11 | 12.46 | 12.88 | 0.29 | 2.30% | 12.46 | 12.93 | 70255 | 8927.76 | 3.48% |
| 2025-02-10 | 11.95 | 12.59 | 0.57 | 4.74% | 11.95 | 12.77 | 99932 | 12423.24 | 4.94% |
| 2025-02-07 | 12.10 | 12.02 | 0.00 | 0.00% | 11.91 | 12.26 | 86971 | 10526.87 | 4.30% |
| 2025-02-06 | 12.47 | 12.02 | -0.45 | -3.61% | 11.53 | 12.51 | 114991 | 13809.06 | 5.69% |
| 2025-02-05 | 12.76 | 12.47 | -0.29 | -2.27% | 12.41 | 12.98 | 78325 | 9878.76 | 3.87% |
| 2025-01-27 | 11.98 | 12.76 | 0.79 | 6.60% | 11.88 | 13.17 | 146622 | 18352.24 | 7.25% |
| 2025-01-24 | 11.19 | 11.97 | 0.73 | 6.49% | 10.96 | 12.00 | 137296 | 15955.55 | 6.79% |
| 2025-01-23 | 10.91 | 11.24 | 0.38 | 3.50% | 10.76 | 11.29 | 62492 | 6941.06 | 3.09% |
| 2025-01-22 | 10.85 | 10.86 | 0.01 | 0.09% | 10.78 | 11.09 | 22313 | 2440.19 | 1.10% |
| 2025-01-21 | 10.85 | 10.85 | 0.00 | 0.00% | 10.73 | 10.92 | 15762 | 1708.72 | 0.78% |
| 2025-01-20 | 10.69 | 10.85 | 0.23 | 2.17% | 10.62 | 10.99 | 23364 | 2523.52 | 1.16% |
| 2025-01-17 | 10.32 | 10.62 | 0.20 | 1.92% | 10.30 | 10.68 | 26390 | 2784.51 | 1.31% |
| 2025-01-16 | 10.46 | 10.42 | -0.04 | -0.38% | 10.30 | 10.65 | 21314 | 2231.37 | 1.05% |
| 2025-01-15 | 10.40 | 10.46 | 0.01 | 0.10% | 10.30 | 10.65 | 24327 | 2555.04 | 1.20% |
| 2025-01-14 | 10.10 | 10.45 | 0.49 | 4.92% | 9.95 | 10.47 | 34434 | 3548.66 | 1.70% |
| 2025-01-13 | 9.89 | 9.96 | -0.07 | -0.70% | 9.73 | 10.10 | 16153 | 1598.03 | 0.80% |
| 2025-01-10 | 10.30 | 10.03 | -0.26 | -2.53% | 10.00 | 10.30 | 22755 | 2302.96 | 1.13% |
| 2025-01-09 | 10.27 | 10.29 | -0.03 | -0.29% | 10.13 | 10.55 | 18462 | 1915.61 | 0.91% |
| 2025-01-08 | 10.32 | 10.32 | -0.01 | -0.10% | 10.01 | 10.38 | 23542 | 2398.93 | 1.16% |
| 2025-01-07 | 10.08 | 10.33 | 0.25 | 2.48% | 10.00 | 10.34 | 23924 | 2441.80 | 1.18% |
| 2025-01-06 | 10.05 | 10.08 | 0.00 | 0.00% | 9.70 | 10.21 | 27185 | 2712.36 | 1.34% |
| 2025-01-03 | 10.41 | 10.08 | -0.33 | -3.17% | 10.02 | 10.45 | 32299 | 3300.43 | 1.60% |
| 2025-01-02 | 10.71 | 10.41 | -0.17 | -1.61% | 10.30 | 10.73 | 25608 | 2692.16 | 1.48% |
| 2024-12-31 | 10.81 | 10.58 | -0.15 | -1.40% | 10.56 | 11.14 | 31612 | 3407.50 | 1.83% |
| 2024-12-30 | 10.75 | 10.73 | -0.10 | -0.92% | 10.50 | 10.90 | 28105 | 2996.99 | 1.63% |
| 2024-12-27 | 10.28 | 10.83 | 0.51 | 4.94% | 10.28 | 10.92 | 46007 | 4909.38 | 2.67% |
| 2024-12-26 | 10.28 | 10.32 | -0.05 | -0.48% | 10.23 | 10.50 | 25998 | 2695.96 | 1.51% |
| 2024-12-25 | 10.65 | 10.37 | -0.36 | -3.36% | 10.23 | 10.78 | 36831 | 3828.99 | 2.13% |
| 2024-12-24 | 10.78 | 10.73 | -0.05 | -0.46% | 10.65 | 10.98 | 23078 | 2486.32 | 1.34% |
| 2024-12-23 | 11.17 | 10.78 | -0.47 | -4.18% | 10.76 | 11.26 | 49140 | 5362.64 | 2.85% |
| 2024-12-20 | 11.10 | 11.25 | 0.18 | 1.63% | 11.00 | 11.40 | 46956 | 5281.97 | 2.72% |
| 2024-12-19 | 10.84 | 11.07 | 0.16 | 1.47% | 9.82 | 11.58 | 81006 | 8989.55 | 4.69% |
| 2024-12-18 | 10.91 | 10.91 | 0.00 | 0.00% | 10.81 | 11.11 | 42593 | 4672.60 | 2.47% |
| 2024-12-17 | 11.42 | 10.91 | -0.56 | -4.88% | 10.89 | 11.52 | 62057 | 6868.49 | 3.60% |
| 2024-12-16 | 11.30 | 11.47 | 0.16 | 1.41% | 11.28 | 11.70 | 61090 | 7035.61 | 3.54% |
| 2024-12-13 | 11.40 | 11.31 | -0.09 | -0.79% | 11.27 | 11.54 | 53766 | 6121.34 | 3.11% |
| 2024-12-12 | 11.42 | 11.40 | -0.02 | -0.18% | 11.15 | 11.51 | 54043 | 6124.46 | 3.13% |
| 2024-12-11 | 11.16 | 11.42 | 0.31 | 2.79% | 11.05 | 11.56 | 71260 | 8073.89 | 4.13% |
| 2024-12-10 | 11.30 | 11.11 | 0.32 | 2.97% | 10.82 | 11.51 | 97372 | 10917.41 | 5.64% |
| 2024-12-09 | 10.58 | 10.79 | 0.34 | 3.25% | 10.38 | 11.11 | 80134 | 8570.41 | 4.64% |
| 2024-12-06 | 10.69 | 10.45 | 0.14 | 1.36% | 10.23 | 10.69 | 57136 | 5961.75 | 3.31% |
| 2024-12-05 | 10.00 | 10.31 | 0.27 | 2.69% | 9.98 | 10.35 | 35246 | 3590.69 | 2.04% |
| 2024-12-04 | 10.28 | 10.04 | -0.26 | -2.52% | 9.99 | 10.28 | 34033 | 3443.12 | 1.97% |
深证大盘股票行情在线 K线走势图
