侨银股份

sz002973 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.95

涨跌幅

-3.10%

成交量

9,564,900 股

成交额

104,160,952 元

换手率

3.01%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.39	10.95	11.43	10.60	-3.10%	9,564,900	104,160,952	3.01
2026-10-13	11.96	11.30	11.98	10.92	-6.84%	12,149,200	136,879,664	3.82
2026-10-12	12.68	12.13	12.74	12.07	-5.01%	7,257,100	89,744,248	2.28
2026-10-09	12.74	12.77	12.92	11.97	+2.49%	13,788,100	171,779,840	4.34
2026-10-08	11.97	12.46	12.75	11.69	+7.51%	14,316,000	178,694,624	4.51
2026-09-30	12.25	11.59	12.30	10.97	-4.92%	10,417,200	120,939,376	3.28
2026-09-29	12.20	12.19	12.41	12.05	-0.08%	4,372,800	53,382,736	1.38
2026-09-28	12.35	12.20	12.47	11.90	-1.21%	5,476,100	66,460,760	1.72
2026-09-24	12.81	12.35	12.93	12.35	-3.97%	5,215,100	65,344,408	1.64
2026-09-23	12.50	12.86	13.00	12.44	+2.06%	8,661,900	110,735,152	2.73
2026-09-22	12.97	12.60	13.09	12.53	-2.85%	8,208,000	104,845,480	2.58
2026-09-21	13.50	12.97	13.50	12.90	-4.35%	12,680,700	166,152,416	3.99
2026-09-18	13.52	13.56	13.84	13.33	+0.00%	14,151,400	192,290,304	4.46
2026-09-17	13.17	13.56	13.60	13.12	+1.95%	13,959,400	187,172,112	4.39
2026-09-16	12.60	13.30	13.36	12.57	+6.31%	13,510,700	177,061,184	4.25
2026-09-15	12.45	12.51	13.01	12.29	+0.48%	9,920,200	126,015,328	3.12
2026-09-14	12.66	12.45	13.00	12.12	-2.35%	12,484,200	157,823,664	3.93
2026-09-11	11.63	12.75	12.85	11.30	+8.97%	18,718,600	228,510,912	5.89
2026-09-10	12.62	11.70	12.75	11.47	-8.16%	21,100,600	248,224,752	6.64
2026-09-09	12.43	12.74	13.18	12.32	+2.66%	8,292,600	106,175,896	2.61
2026-09-08	12.50	12.41	12.62	12.35	-0.64%	3,430,800	42,685,064	1.08
2026-09-07	12.58	12.49	12.67	12.18	-1.26%	5,567,300	69,109,504	1.75
2026-09-04	12.88	12.65	13.02	12.51	-1.79%	5,396,300	69,156,200	1.70
2026-09-03	12.75	12.88	12.98	12.63	+0.78%	5,634,500	72,382,112	1.77
2026-09-02	12.59	12.78	13.01	12.46	+1.67%	8,433,800	108,182,488	2.66
2026-09-01	12.64	12.57	12.94	12.54	-0.55%	5,874,800	74,456,024	1.85
2026-08-31	12.57	12.64	12.75	12.42	+0.56%	7,110,700	89,507,560	2.24
2026-08-28	12.37	12.57	12.85	12.25	+1.62%	9,945,900	125,449,184	3.13
2026-08-27	11.94	12.37	12.45	11.81	+3.51%	9,523,800	116,961,960	3.00
2026-08-26	11.93	11.95	12.16	11.81	+0.17%	6,774,900	81,346,688	2.13

需要全历史数据与程序化访问？查看侨银股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002973 获取全部历史日线。