侨银股份
SZ002973 前复权 MAIN
11.59
-0.60
(-4.92%)
今开
12.25
最高
12.30
最低
10.97
昨收
12.19
振幅
10.91%
成交量
1,041.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.24
MA10
12.72
MA20
12.63
MA60
11.30
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.25 | 12.30 | 10.97 | 11.59 | 1,042万 |
| 2 | 2026-09-29 | 12.20 | 12.41 | 12.05 | 12.19 | 437万 |
| 3 | 2026-09-28 | 12.35 | 12.47 | 11.90 | 12.20 | 548万 |
| 4 | 2026-09-24 | 12.81 | 12.93 | 12.35 | 12.35 | 522万 |
| 5 | 2026-09-23 | 12.50 | 13.00 | 12.44 | 12.86 | 866万 |
| 6 | 2026-09-22 | 12.97 | 13.09 | 12.53 | 12.60 | 821万 |
| 7 | 2026-09-21 | 13.50 | 13.50 | 12.90 | 12.97 | 1,268万 |
| 8 | 2026-09-18 | 13.52 | 13.84 | 13.33 | 13.56 | 1,415万 |
| 9 | 2026-09-17 | 13.17 | 13.60 | 13.12 | 13.56 | 1,396万 |
| 10 | 2026-09-16 | 12.60 | 13.36 | 12.57 | 13.30 | 1,351万 |
| 11 | 2026-09-15 | 12.45 | 13.01 | 12.29 | 12.51 | 992万 |
| 12 | 2026-09-14 | 12.66 | 13.00 | 12.12 | 12.45 | 1,248万 |