侨银股份(002973)股票信息
| 股票代码 | 002973 |
| 股票名称 | 侨银股份 |
| 最新价/元 | 9.57 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 7.53 |
| 买入/元 | 9.57 |
| 卖出/元 | 9.58 |
| 昨收/元 | 8.90 |
| 今开/元 | 9.06 |
| 最高/元 | 9.64 |
| 最低/元 | 9.03 |
| 成交量/手 | 61377.28 |
| 成交额/万 | 5765.41 |
| 股净值/元 | 12.27 |
| 市净率 | 1.71 |
| 总市值/万 | 391092.36 |
| 流通值/万 | 165184.11 |
| 换手率/% | 3.56 |
| 入市日期 | 2020-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
侨银股份(002973)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.06 | 9.57 | 0.67 | 7.53 | 61377.28 | 5765.41 | 3.56 |
| 2024-09-27 | 8.68 | 8.90 | 0.35 | 4.09 | 33565.20 | 2953.54 | 1.94 |
| 2024-09-26 | 8.24 | 8.55 | 0.30 | 3.64 | 22249.50 | 1863.75 | 1.29 |
| 2024-09-25 | 8.10 | 8.25 | 0.24 | 3.00 | 25799.74 | 2135.36 | 1.49 |
| 2024-09-24 | 7.65 | 8.01 | 0.32 | 4.16 | 19538.63 | 1545.74 | 1.13 |
| 2024-09-23 | 7.67 | 7.69 | -0.01 | -0.13 | 6398.00 | 491.00 | 0.37 |
| 2024-09-20 | 7.85 | 7.70 | -0.13 | -1.66 | 12475.00 | 964.58 | 0.72 |
| 2024-09-19 | 7.76 | 7.83 | 0.20 | 2.62 | 16649.00 | 1300.22 | 0.96 |
| 2024-09-18 | 7.95 | 7.63 | -0.28 | -3.54 | 24284.76 | 1849.04 | 1.41 |
| 2024-09-13 | 8.22 | 7.91 | -0.31 | -3.77 | 24696.34 | 1988.39 | 1.43 |
| 2024-09-12 | 8.26 | 8.22 | -0.04 | -0.48 | 34112.00 | 2842.29 | 1.98 |
| 2024-09-11 | 8.36 | 8.26 | -0.11 | -1.31 | 7476.34 | 618.12 | 0.43 |
| 2024-09-10 | 8.41 | 8.37 | 0.00 | 0.00 | 7925.74 | 661.45 | 0.46 |
| 2024-09-09 | 8.23 | 8.37 | 0.09 | 1.09 | 10502.18 | 873.38 | 0.61 |
| 2024-09-06 | 8.36 | 8.28 | -0.11 | -1.31 | 8910.80 | 742.19 | 0.52 |
| 2024-09-05 | 8.31 | 8.39 | 0.09 | 1.08 | 9223.20 | 771.27 | 0.53 |
| 2024-09-04 | 8.35 | 8.30 | -0.11 | -1.31 | 11122.50 | 926.82 | 0.64 |
| 2024-09-03 | 8.41 | 8.41 | 0.01 | 0.12 | 12937.50 | 1087.87 | 0.75 |
| 2024-09-02 | 8.60 | 8.40 | -0.12 | -1.41 | 9648.00 | 820.50 | 0.56 |
| 2024-08-30 | 8.48 | 8.52 | 0.02 | 0.24 | 14651.63 | 1253.16 | 0.85 |
| 2024-08-29 | 8.30 | 8.50 | 0.17 | 2.04 | 19594.63 | 1645.42 | 1.14 |
| 2024-08-28 | 8.33 | 8.33 | 0.00 | 0.00 | 10939.00 | 909.79 | 0.63 |
| 2024-08-27 | 8.37 | 8.33 | -0.04 | -0.48 | 6140.00 | 512.50 | 0.36 |
| 2024-08-26 | 8.23 | 8.37 | 0.08 | 0.97 | 8713.00 | 725.44 | 0.50 |
| 2024-08-23 | 8.43 | 8.29 | -0.14 | -1.66 | 17856.39 | 1476.57 | 1.03 |
| 2024-08-22 | 8.61 | 8.43 | -0.18 | -2.09 | 10027.63 | 852.40 | 0.58 |
| 2024-08-21 | 8.65 | 8.61 | 0.03 | 0.35 | 11503.15 | 991.65 | 0.67 |
| 2024-08-20 | 8.78 | 8.58 | -0.22 | -2.50 | 19045.00 | 1651.11 | 1.10 |
| 2024-08-19 | 8.96 | 8.80 | -0.16 | -1.79 | 18492.76 | 1645.04 | 1.07 |
| 2024-08-16 | 9.17 | 8.96 | -0.21 | -2.29 | 16134.00 | 1456.45 | 0.93 |
| 2024-08-15 | 9.15 | 9.17 | -0.02 | -0.22 | 17765.00 | 1621.03 | 1.03 |
| 2024-08-14 | 9.28 | 9.19 | -0.13 | -1.40 | 24169.00 | 2251.36 | 1.40 |
| 2024-08-13 | 9.18 | 9.32 | 0.03 | 0.32 | 26061.00 | 2403.28 | 1.51 |
| 2024-08-12 | 9.05 | 9.29 | 0.24 | 2.65 | 42293.00 | 3903.16 | 2.45 |
| 2024-08-09 | 9.00 | 9.05 | 0.05 | 0.56 | 18564.63 | 1685.89 | 1.08 |
| 2024-08-08 | 8.91 | 9.00 | 0.03 | 0.33 | 16644.76 | 1484.66 | 0.96 |
| 2024-08-07 | 9.09 | 8.97 | -0.10 | -1.10 | 23022.00 | 2073.64 | 1.33 |
| 2024-08-06 | 9.20 | 9.07 | 0.21 | 2.37 | 33028.63 | 3014.08 | 1.91 |
| 2024-08-05 | 9.16 | 8.86 | -0.41 | -4.42 | 40958.00 | 3706.89 | 2.37 |
| 2024-08-02 | 9.45 | 9.27 | -0.40 | -4.14 | 44953.00 | 4224.62 | 2.60 |
| 2024-08-01 | 9.30 | 9.67 | 0.22 | 2.33 | 85206.39 | 8114.44 | 4.94 |
| 2024-07-31 | 9.27 | 9.45 | 0.18 | 1.94 | 55386.00 | 5193.24 | 3.21 |
| 2024-07-30 | 9.44 | 9.27 | -0.26 | -2.73 | 54811.47 | 5102.10 | 3.18 |
| 2024-07-29 | 9.40 | 9.53 | 0.01 | 0.11 | 69961.08 | 6636.67 | 4.05 |
| 2024-07-26 | 9.89 | 9.52 | -0.30 | -3.06 | 123189.08 | 11730.76 | 7.14 |
| 2024-07-25 | 8.84 | 9.82 | 0.89 | 9.97 | 92863.00 | 8822.70 | 5.38 |
| 2024-07-24 | 9.25 | 8.93 | -0.23 | -2.51 | 41734.39 | 3803.62 | 2.42 |
| 2024-07-23 | 9.08 | 9.16 | 0.08 | 0.88 | 40045.10 | 3692.63 | 2.32 |
| 2024-07-22 | 8.95 | 9.08 | 0.13 | 1.45 | 35449.04 | 3181.26 | 2.05 |
| 2024-07-19 | 8.99 | 8.95 | -0.24 | -2.61 | 40969.00 | 3677.87 | 2.37 |
| 2024-07-18 | 9.25 | 9.19 | 0.09 | 0.99 | 82445.77 | 7723.92 | 4.78 |
| 2024-07-17 | 9.10 | 9.10 | 0.00 | 0.00 | 29994.00 | 2750.42 | 1.74 |
| 2024-07-16 | 9.01 | 9.10 | 0.01 | 0.11 | 18621.98 | 1693.71 | 1.08 |
| 2024-07-15 | 8.97 | 9.09 | 0.04 | 0.44 | 18780.00 | 1682.68 | 1.09 |
| 2024-07-12 | 8.90 | 9.05 | 0.10 | 1.12 | 55557.63 | 5115.52 | 3.22 |
| 2024-07-11 | 8.70 | 8.95 | 0.37 | 4.31 | 18518.02 | 1634.93 | 1.07 |
| 2024-07-10 | 8.62 | 8.58 | -0.04 | -0.46 | 7371.00 | 633.16 | 0.43 |
| 2024-07-09 | 8.54 | 8.62 | 0.09 | 1.06 | 12286.16 | 1039.36 | 0.71 |
| 2024-07-08 | 8.82 | 8.53 | -0.25 | -2.85 | 10845.63 | 935.06 | 0.63 |
| 2024-07-05 | 8.62 | 8.78 | 0.12 | 1.39 | 13920.73 | 1212.81 | 0.81 |
| 2024-07-04 | 8.80 | 8.66 | -0.09 | -1.03 | 18700.10 | 1624.84 | 1.08 |
| 2024-07-03 | 8.84 | 8.75 | -0.09 | -1.02 | 13414.00 | 1181.23 | 0.78 |
| 2024-07-02 | 8.88 | 8.84 | -0.04 | -0.45 | 15236.00 | 1355.15 | 0.88 |
| 2024-07-01 | 8.94 | 8.88 | -0.06 | -0.67 | 19527.00 | 1739.31 | 0.96 |
| 2024-06-28 | 8.92 | 8.94 | -0.08 | -0.89 | 14238.00 | 1286.11 | 0.70 |
| 2024-06-27 | 9.16 | 9.02 | -0.21 | -2.28 | 11785.17 | 1074.25 | 0.58 |
| 2024-06-26 | 9.25 | 9.23 | -0.08 | -0.86 | 22967.00 | 2104.99 | 1.12 |
| 2024-06-25 | 9.00 | 9.31 | 0.29 | 3.22 | 32872.00 | 2988.04 | 1.61 |
| 2024-06-24 | 9.10 | 9.02 | -0.10 | -1.10 | 23946.63 | 2129.45 | 1.17 |
| 2024-06-21 | 8.93 | 9.12 | 0.23 | 2.59 | 15120.63 | 1366.66 | 0.74 |
| 2024-06-20 | 9.10 | 8.89 | -0.24 | -2.63 | 12301.00 | 1103.50 | 0.60 |
| 2024-06-19 | 9.21 | 9.13 | -0.10 | -1.08 | 9578.63 | 878.84 | 0.47 |
| 2024-06-18 | 9.17 | 9.23 | 0.06 | 0.65 | 10467.16 | 961.70 | 0.51 |
| 2024-06-17 | 9.20 | 9.17 | -0.04 | -0.43 | 17985.00 | 1633.94 | 0.88 |
| 2024-06-14 | 9.08 | 9.21 | 0.02 | 0.22 | 22179.00 | 2029.77 | 1.09 |
| 2024-06-13 | 8.91 | 9.19 | 0.28 | 3.14 | 41679.00 | 3847.55 | 2.04 |
| 2024-06-12 | 8.75 | 8.91 | 0.12 | 1.37 | 19176.00 | 1699.86 | 0.94 |
| 2024-06-11 | 8.96 | 8.79 | -0.17 | -1.90 | 20771.00 | 1811.17 | 1.02 |
| 2024-06-07 | 8.69 | 8.96 | 0.57 | 6.79 | 37681.64 | 3310.03 | 1.84 |
| 2024-06-06 | 8.89 | 8.39 | -0.50 | -5.62 | 37923.00 | 3267.90 | 1.86 |
| 2024-06-05 | 9.05 | 8.89 | -0.16 | -1.77 | 20048.00 | 1793.25 | 0.98 |
| 2024-06-04 | 9.37 | 9.15 | -0.22 | -2.35 | 32406.00 | 2948.10 | 1.59 |
| 2024-06-03 | 9.60 | 9.37 | -0.26 | -2.70 | 25721.00 | 2436.87 | 1.26 |
| 2024-05-31 | 9.76 | 9.63 | -0.20 | -2.04 | 18004.10 | 1740.42 | 0.88 |
| 2024-05-30 | 9.85 | 9.83 | -0.01 | -0.10 | 11950.00 | 1178.92 | 0.58 |
| 2024-05-29 | 9.89 | 9.84 | 0.04 | 0.41 | 10489.00 | 1034.52 | 0.51 |
| 2024-05-28 | 9.85 | 9.80 | -0.03 | -0.31 | 11263.00 | 1109.14 | 0.55 |
| 2024-05-27 | 9.84 | 9.83 | 0.07 | 0.72 | 13360.00 | 1303.88 | 0.65 |
| 2024-05-24 | 9.71 | 9.76 | 0.06 | 0.62 | 15321.00 | 1505.67 | 0.75 |
| 2024-05-23 | 10.02 | 9.70 | -0.32 | -3.19 | 26003.38 | 2546.12 | 1.27 |
| 2024-05-22 | 9.99 | 10.02 | 0.08 | 0.81 | 14946.00 | 1493.84 | 0.73 |
| 2024-05-21 | 10.15 | 9.94 | -0.12 | -1.19 | 16176.00 | 1615.78 | 0.79 |
| 2024-05-20 | 10.20 | 10.06 | -0.09 | -0.89 | 17636.00 | 1781.94 | 0.86 |
| 2024-05-17 | 9.92 | 10.15 | 0.26 | 2.63 | 20743.00 | 2083.59 | 1.01 |
| 2024-05-16 | 9.82 | 9.89 | 0.07 | 0.71 | 17378.39 | 1722.06 | 0.85 |
| 2024-05-15 | 9.89 | 9.82 | -0.11 | -1.11 | 15614.00 | 1544.76 | 0.76 |
| 2024-05-14 | 9.87 | 9.93 | 0.06 | 0.61 | 17827.00 | 1761.60 | 0.87 |
| 2024-05-13 | 10.08 | 9.87 | -0.19 | -1.89 | 30736.00 | 3050.33 | 1.50 |
| 2024-05-10 | 9.94 | 10.06 | 0.11 | 1.11 | 52619.00 | 5264.89 | 2.57 |
| 2024-05-09 | 9.81 | 9.95 | 0.20 | 2.05 | 24134.63 | 2391.78 | 1.18 |
日K线
周K线
月K线
