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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.99 | 8.18 | 7.97 | 8.14 | +1.75% | 1.04 | 0.61% |
| 2026-04-20 | 8.02 | 8.21 | 7.95 | 8.00 | -0.87% | 1.19 | 0.71% |
| 2026-04-17 | 7.93 | 8.24 | 7.90 | 8.07 | +1.64% | 1.62 | 0.96% |
| 2026-04-16 | 7.93 | 7.97 | 7.86 | 7.94 | +0.51% | 0.82 | 0.50% |
| 2026-04-15 | 7.93 | 7.99 | 7.89 | 7.90 | -0.25% | 0.88 | 0.53% |
| 2026-04-14 | 8.05 | 8.09 | 7.86 | 7.92 | -1.74% | 1.53 | 0.92% |
| 2026-04-13 | 8.50 | 8.54 | 8.05 | 8.06 | -3.12% | 1.70 | 0.99% |
| 2026-04-10 | 8.29 | 8.39 | 8.28 | 8.32 | +0.48% | 0.99 | 0.57% |
| 2026-04-09 | 8.30 | 8.40 | 8.20 | 8.28 | -0.84% | 1.17 | 0.68% |
| 2026-04-08 | 8.15 | 8.36 | 8.14 | 8.35 | +3.99% | 1.91 | 1.11% |
| 2026-04-07 | 8.05 | 8.15 | 7.99 | 8.03 | -0.25% | 0.96 | 0.57% |
| 2026-04-03 | 8.10 | 8.16 | 7.91 | 8.05 | -0.62% | 0.96 | 0.57% |
| 2026-04-02 | 8.08 | 8.16 | 8.03 | 8.10 | +0.25% | 1.04 | 0.61% |
| 2026-04-01 | 8.12 | 8.25 | 8.00 | 8.08 | 0.00% | 1.59 | 0.94% |
| 2026-03-31 | 8.12 | 8.24 | 8.04 | 8.08 | -1.22% | 1.30 | 0.76% |
| 2026-03-30 | 7.94 | 8.28 | 7.84 | 8.18 | +2.76% | 1.57 | 0.93% |
| 2026-03-27 | 8.06 | 8.18 | 7.89 | 7.96 | -2.33% | 1.24 | 0.74% |
| 2026-03-26 | 8.19 | 8.32 | 8.10 | 8.15 | -0.49% | 1.38 | 0.80% |
| 2026-03-25 | 7.78 | 8.21 | 7.73 | 8.19 | +5.27% | 1.74 | 1.03% |
| 2026-03-24 | 7.65 | 7.80 | 7.55 | 7.78 | +3.05% | 1.11 | 0.69% |