厦门象屿 sh.600057
6.34
-0.63%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.88 | 6.94 | 6.87 | 6.90 | -0.14% | 0.79 | 0.52% |
| 2025-08-18 | 6.89 | 6.94 | 6.85 | 6.90 | +0.43% | 1.19 | 0.78% |
| 2025-08-15 | 6.81 | 6.91 | 6.79 | 6.88 | +1.16% | 0.76 | 0.50% |
| 2025-08-14 | 6.90 | 6.92 | 6.80 | 6.80 | -1.29% | 0.76 | 0.50% |
| 2025-08-13 | 6.94 | 6.95 | 6.88 | 6.89 | -0.71% | 0.72 | 0.47% |
| 2025-08-12 | 6.96 | 6.99 | 6.89 | 6.93 | 0.00% | 0.85 | 0.55% |
| 2025-08-11 | 7.00 | 7.00 | 6.93 | 6.93 | -1.13% | 1.03 | 0.67% |
| 2025-08-08 | 7.02 | 7.03 | 6.96 | 7.01 | 0.00% | 0.68 | 0.44% |
| 2025-08-07 | 7.00 | 7.06 | 6.96 | 7.01 | 0.00% | 0.91 | 0.58% |
| 2025-08-06 | 7.10 | 7.13 | 6.99 | 7.01 | -1.66% | 0.92 | 0.59% |
| 2025-08-05 | 7.15 | 7.18 | 7.11 | 7.13 | 0.00% | 0.61 | 0.38% |
| 2025-08-04 | 6.96 | 7.14 | 6.96 | 7.13 | +1.40% | 0.72 | 0.46% |
| 2025-08-01 | 7.03 | 7.14 | 7.01 | 7.03 | -0.28% | 0.76 | 0.49% |
| 2025-07-31 | 7.21 | 7.21 | 7.00 | 7.05 | -2.59% | 1.07 | 0.68% |
| 2025-07-30 | 7.22 | 7.28 | 7.18 | 7.24 | +0.41% | 0.55 | 0.34% |
| 2025-07-29 | 7.34 | 7.35 | 7.19 | 7.21 | -1.35% | 1.08 | 0.68% |
| 2025-07-28 | 7.45 | 7.46 | 7.31 | 7.31 | -1.86% | 0.88 | 0.54% |
| 2025-07-25 | 7.38 | 7.50 | 7.36 | 7.45 | +1.07% | 0.99 | 0.60% |
| 2025-07-24 | 7.38 | 7.40 | 7.26 | 7.37 | 0.00% | 1.08 | 0.66% |
| 2025-07-23 | 7.43 | 7.49 | 7.34 | 7.37 | -0.27% | 0.96 | 0.58% |