侨银股份（002973）历史行情

以下为侨银股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.740	12.770	12.920	11.970	0.310	2.488%	1,378.82万	1.72亿	4.341%
2026-10-08	11.970	12.460	12.750	11.690	0.870	7.506%	14.32万	0.00亿	0.000%
2026-10-07	12.250	11.590	12.300	10.970	-0.600	-4.922%	1,041.72万	1.21亿	3.279%
2026-10-06	12.250	11.590	12.300	10.970	-0.600	-4.922%	1,041.72万	1.21亿	3.279%
2026-10-05	12.250	11.590	12.300	10.970	-0.600	-4.922%	1,041.72万	1.21亿	3.279%
2026-10-02	12.250	11.590	12.300	10.970	-0.600	-4.922%	1,041.72万	1.21亿	3.279%
2026-10-01	12.250	11.590	12.300	10.970	-0.600	-4.922%	1,041.72万	1.21亿	3.279%
2026-09-30	12.250	11.590	12.300	10.970	-0.600	-4.922%	10.42万	0.00亿	0.000%
2026-09-29	12.200	12.190	12.410	12.050	-0.010	-0.082%	4.37万	0.00亿	0.000%
2026-09-28	12.350	12.200	12.470	11.900	-0.150	-1.215%	5.48万	0.00亿	0.000%
2026-09-27	12.810	12.350	12.930	12.350	-0.510	-3.966%	521.51万	0.65亿	1.642%
2026-09-24	12.810	12.350	12.930	12.350	-0.510	-3.966%	5.22万	0.00亿	0.000%
2026-09-23	12.500	12.860	13.000	12.440	0.260	2.063%	8.66万	0.00亿	0.000%
2026-09-22	12.970	12.600	13.090	12.530	-0.370	-2.853%	8.21万	0.00亿	0.000%
2026-09-21	13.500	12.970	13.500	12.900	-0.590	-4.351%	12.68万	0.00亿	0.000%
2026-09-18	13.520	13.560	13.840	13.330	0.000	0.000%	14.15万	0.00亿	0.000%
2026-09-17	13.170	13.560	13.600	13.120	0.260	1.955%	13.96万	0.00亿	0.000%
2026-09-16	12.600	13.300	13.360	12.570	0.790	6.315%	13.51万	0.00亿	0.000%
2026-09-15	12.450	12.510	13.010	12.290	0.060	0.482%	9.92万	0.00亿	0.000%
2026-09-14	12.660	12.450	13.000	12.120	-0.300	-2.353%	12.48万	0.00亿	0.000%
2026-09-11	11.630	12.750	12.850	11.300	1.050	8.974%	18.72万	0.00亿	0.000%
2026-09-10	12.620	11.700	12.750	11.470	-1.040	-8.163%	21.10万	0.00亿	0.000%
2026-09-09	12.430	12.740	13.180	12.320	0.330	2.659%	8.29万	0.00亿	0.000%
2026-09-08	12.500	12.410	12.620	12.350	-0.080	-0.641%	3.43万	0.00亿	0.000%
2026-09-07	12.580	12.490	12.670	12.180	-0.160	-1.265%	5.57万	0.00亿	0.000%
2026-09-04	12.880	12.650	13.020	12.510	-0.230	-1.786%	5.40万	0.00亿	0.000%
2026-09-03	12.750	12.880	12.980	12.630	0.100	0.782%	5.63万	0.00亿	0.000%
2026-09-02	12.590	12.780	13.010	12.460	0.210	1.671%	8.43万	0.00亿	0.000%
2026-09-01	12.640	12.570	12.940	12.540	-0.070	-0.554%	5.87万	0.00亿	0.000%
2026-08-31	12.570	12.640	12.750	12.420	0.070	0.557%	7.11万	0.00亿	0.000%
2026-08-28	12.370	12.570	12.850	12.250	0.200	1.617%	9.95万	0.00亿	0.000%
2026-08-27	11.940	12.370	12.450	11.810	0.420	3.515%	9.52万	0.00亿	0.000%
2026-08-26	11.930	11.950	12.160	11.810	0.020	0.168%	6.77万	0.00亿	0.000%
2026-08-25	11.600	11.930	11.970	11.010	0.340	2.934%	13.36万	0.00亿	0.000%
2026-08-24	10.760	11.590	11.760	10.700	0.860	8.015%	13.33万	0.00亿	0.000%
2026-08-21	10.510	10.730	11.150	10.460	0.110	1.036%	7.02万	0.00亿	0.000%
2026-08-20	11.380	10.620	11.380	10.570	-0.550	-4.924%	10.37万	0.00亿	0.000%
2026-08-19	11.510	11.170	11.540	11.120	-0.540	-4.611%	7.39万	0.00亿	0.000%
2026-08-18	12.010	11.710	12.030	11.700	-0.300	-2.498%	5.22万	0.00亿	0.000%
2026-08-17	11.990	12.010	12.230	11.780	0.130	1.094%	5.37万	0.00亿	0.000%
2026-08-14	12.100	11.880	12.100	11.680	-0.120	-1.000%	5.86万	0.00亿	0.000%
2026-08-13	12.410	12.000	12.410	11.930	-0.390	-3.148%	8.35万	0.00亿	0.000%
2026-08-12	12.010	12.390	12.490	11.990	0.350	2.907%	9.13万	0.00亿	0.000%
2026-08-11	11.990	12.040	12.230	11.540	0.190	1.603%	12.79万	0.00亿	0.000%
2026-08-10	11.220	11.850	11.910	11.000	0.630	5.615%	14.49万	0.00亿	0.000%
2026-08-07	11.280	11.220	11.320	10.850	0.230	2.093%	21.81万	0.00亿	0.000%
2026-08-06	10.020	10.990	10.990	10.020	1.000	10.010%	12.31万	0.00亿	0.000%
2026-08-05	9.610	9.990	10.150	9.540	0.420	4.389%	10.54万	0.00亿	0.000%
2026-08-04	9.480	9.570	9.760	9.360	0.230	2.463%	7.71万	0.00亿	0.000%
2026-08-03	8.970	9.340	9.350	8.970	0.360	4.009%	8.02万	0.00亿	0.000%
2026-07-31	8.830	8.980	9.060	8.830	0.230	2.629%	9.09万	0.00亿	0.000%
2026-07-30	9.020	8.750	9.160	8.680	-0.330	-3.634%	7.93万	0.00亿	0.000%
2026-07-29	9.020	9.080	9.150	8.860	0.040	0.442%	5.57万	0.00亿	0.000%
2026-07-28	9.060	9.040	9.250	9.000	-0.110	-1.202%	4.43万	0.00亿	0.000%
2026-07-27	8.950	9.150	9.180	8.950	0.140	1.554%	4.64万	0.00亿	0.000%
2026-07-24	9.100	9.010	9.150	8.860	-0.200	-2.172%	4.36万	0.00亿	0.000%
2026-07-23	9.070	9.210	9.210	8.990	0.060	0.656%	4.41万	0.00亿	0.000%
2026-07-22	9.290	9.150	9.480	8.990	-0.170	-1.824%	7.50万	0.00亿	0.000%
2026-07-21	9.790	9.320	9.850	9.200	-0.440	-4.508%	10.27万	0.00亿	0.000%
2026-07-20	10.150	9.760	10.430	9.650	-0.300	-2.982%	8.87万	0.00亿	0.000%
2026-07-17	10.370	10.060	10.680	9.980	-0.450	-4.282%	7.63万	0.00亿	0.000%
2026-07-16	10.330	10.510	10.560	10.160	0.180	1.742%	6.24万	0.00亿	0.000%
2026-07-15	9.790	10.330	10.380	9.650	0.540	5.516%	9.63万	0.00亿	0.000%
2026-07-14	10.100	9.790	10.300	9.700	-0.320	-3.165%	7.53万	0.00亿	0.000%
2026-07-13	10.000	10.110	10.330	9.810	0.060	0.597%	9.19万	0.00亿	0.000%
2026-07-10	9.750	10.050	10.700	9.620	0.210	2.134%	12.16万	0.00亿	0.000%
2026-07-09	9.980	9.840	10.440	9.700	-0.080	-0.806%	9.31万	0.00亿	0.000%
2026-07-08	9.900	9.920	10.540	9.620	0.070	0.711%	11.63万	0.00亿	0.000%
2026-07-07	10.180	9.850	10.210	9.800	-0.330	-3.242%	4.73万	0.00亿	0.000%
2026-07-06	10.820	10.180	10.910	10.150	-0.710	-6.520%	6.71万	0.00亿	0.000%
2026-07-03	10.550	10.890	11.000	10.310	0.470	4.511%	9.24万	0.00亿	0.000%
2026-07-02	10.310	10.420	11.100	10.280	0.120	1.165%	9.16万	0.00亿	0.000%
2026-07-01	10.270	10.300	10.440	10.180	0.030	0.292%	4.34万	0.00亿	0.000%
2026-06-30	10.300	10.270	10.540	10.150	-0.110	-1.060%	3.20万	0.00亿	0.000%
2026-06-29	10.710	10.380	10.890	10.300	-0.360	-3.352%	4.23万	0.00亿	0.000%
2026-06-26	11.480	10.740	11.560	10.720	-0.800	-6.932%	6.29万	0.00亿	0.000%
2026-06-25	11.680	11.540	11.820	11.420	-0.080	-0.688%	2.72万	0.00亿	0.000%
2026-06-24	11.950	11.620	11.990	11.510	-0.300	-2.517%	3.64万	0.00亿	0.000%
2026-06-23	11.660	11.920	12.100	11.570	0.260	2.230%	2.78万	0.00亿	0.000%
2026-06-22	11.900	11.660	12.010	11.430	-0.350	-2.914%	4.98万	0.00亿	0.000%
2026-06-18	11.900	12.010	12.270	11.500	-0.160	-1.315%	6.85万	0.00亿	0.000%
2026-06-17	12.210	12.170	12.560	12.100	-0.160	-1.298%	3.05万	0.00亿	0.000%
2026-06-16	12.490	12.330	12.640	12.230	-0.160	-1.281%	3.02万	0.00亿	0.000%
2026-06-15	12.690	12.490	12.830	12.490	-0.190	-1.498%	2.67万	0.00亿	0.000%
2026-06-12	12.630	12.680	12.920	12.500	0.150	1.197%	3.01万	0.00亿	0.000%
2026-06-11	12.810	12.530	12.960	11.910	-0.420	-3.243%	6.36万	0.00亿	0.000%
2026-06-10	13.010	12.950	13.110	12.710	-0.130	-0.994%	3.12万	0.00亿	0.000%
2026-06-09	13.120	13.080	13.220	12.760	-0.040	-0.305%	3.13万	0.00亿	0.000%
2026-06-08	12.980	13.120	13.690	12.800	-0.110	-0.831%	7.67万	0.00亿	0.000%
2026-06-05	12.570	13.230	13.540	12.410	0.690	5.502%	9.59万	0.00亿	0.000%
2026-06-04	12.190	12.540	12.660	11.840	0.430	3.551%	5.18万	0.00亿	0.000%
2026-06-03	12.320	12.110	13.230	12.080	-0.230	-1.864%	6.08万	0.00亿	0.000%
2026-06-02	12.190	12.340	12.370	11.590	0.110	0.899%	7.89万	0.00亿	0.000%
2026-06-01	12.230	12.230	12.450	12.150	0.010	0.082%	4.02万	0.00亿	0.000%
2026-05-29	12.750	12.220	12.830	12.200	-0.340	-2.707%	4.74万	0.00亿	0.000%
2026-05-28	12.780	12.560	12.850	12.450	-0.250	-1.952%	4.10万	0.00亿	0.000%
2026-05-27	13.340	12.810	13.420	12.750	-0.640	-4.758%	5.50万	0.00亿	0.000%
2026-05-26	13.910	13.450	13.910	13.280	-0.520	-3.722%	5.18万	0.00亿	0.000%
2026-05-25	13.760	13.970	14.010	13.580	0.200	1.452%	5.45万	0.00亿	0.000%
2026-05-22	13.300	13.770	14.080	13.200	0.510	3.846%	8.48万	0.00亿	0.000%
2026-05-21	13.520	13.260	13.780	13.220	-0.240	-1.778%	5.77万	0.00亿	0.000%
2026-05-20	13.800	13.500	13.800	13.390	-0.330	-2.386%	5.76万	0.00亿	0.000%
2026-05-19	14.050	13.830	14.150	13.740	-0.190	-1.355%	6.16万	0.00亿	0.000%
2026-05-18	13.750	14.020	14.300	13.700	0.200	1.447%	10.03万	0.00亿	0.000%
2026-05-15	14.040	13.820	14.060	13.480	-0.050	-0.360%	13.08万	0.00亿	0.000%
2026-05-14	12.590	13.870	13.870	12.500	1.270	10.079%	14.03万	0.00亿	0.000%
2026-05-13	12.550	12.600	12.640	12.440	0.070	0.559%	3.34万	0.00亿	0.000%
2026-05-12	12.980	12.530	13.000	12.520	-0.540	-4.132%	5.57万	0.00亿	0.000%
2026-05-11	12.510	13.070	13.200	12.360	0.580	4.644%	8.25万	0.00亿	0.000%
2026-05-08	12.480	12.490	12.580	12.440	-0.030	-0.240%	3.03万	0.00亿	0.000%
2026-05-07	12.650	12.520	12.740	12.450	-0.060	-0.477%	3.07万	0.00亿	0.000%
2026-05-06	12.620	12.580	12.860	12.530	0.090	0.721%	4.10万	0.00亿	0.000%
2026-04-30	12.700	12.490	12.700	12.300	-0.250	-1.962%	4.75万	0.00亿	0.000%
2026-04-29	12.520	12.740	12.990	12.430	0.150	1.191%	3.72万	0.00亿	0.000%
2026-04-28	12.770	12.590	12.870	12.510	-0.160	-1.255%	2.60万	0.00亿	0.000%
2026-04-27	12.810	12.750	12.930	12.530	-0.050	-0.391%	3.25万	0.00亿	0.000%
2026-04-24	12.420	12.800	13.240	12.180	0.260	2.073%	6.35万	0.00亿	0.000%
2026-04-23	13.170	12.540	13.200	12.400	-0.570	-4.348%	8.42万	0.00亿	0.000%
2026-04-22	13.370	13.110	13.580	13.080	-0.220	-1.650%	3.07万	0.00亿	0.000%
2026-04-21	13.470	13.330	13.470	13.180	-0.060	-0.448%	1.99万	0.00亿	0.000%
2026-04-20	13.450	13.390	13.580	13.300	-0.100	-0.741%	2.69万	0.00亿	0.000%
2026-04-17	13.080	13.490	13.690	12.950	0.420	3.213%	6.17万	0.00亿	0.000%
2026-04-16	12.620	13.070	13.210	12.580	0.470	3.730%	4.88万	0.00亿	0.000%
2026-04-15	12.740	12.600	12.850	12.590	-0.110	-0.865%	2.54万	0.00亿	0.000%
2026-04-14	12.650	12.710	12.840	12.570	0.130	1.033%	4.71万	0.00亿	0.000%
2026-04-13	12.700	12.580	12.710	12.460	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-10	12.680	12.780	12.990	12.660	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-09	12.880	12.630	12.980	12.630	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-08	12.780	12.910	12.990	12.770	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-07	12.410	12.630	12.710	12.410	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	12.720	12.600	13.080	12.320	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-02	12.830	12.730	13.160	12.690	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-01	12.710	12.830	12.900	12.710	0.000	0.000%	2.05万	0.00亿	0.000%