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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.33 | 8.42 | 8.28 | 8.33 | +0.48% | 1.15 | 0.66% |
| 2026-01-15 | 8.19 | 8.34 | 8.13 | 8.29 | +1.47% | 1.48 | 0.85% |
| 2026-01-14 | 8.24 | 8.33 | 8.10 | 8.17 | -0.61% | 2.10 | 1.22% |
| 2026-01-13 | 8.45 | 8.51 | 8.20 | 8.22 | -2.84% | 2.18 | 1.25% |
| 2026-01-12 | 8.36 | 8.57 | 8.32 | 8.46 | +1.20% | 2.09 | 1.18% |
| 2026-01-09 | 8.35 | 8.38 | 8.26 | 8.36 | +0.24% | 1.64 | 0.94% |
| 2026-01-08 | 8.52 | 8.52 | 8.31 | 8.34 | -2.68% | 2.50 | 1.43% |
| 2026-01-07 | 8.40 | 8.70 | 8.35 | 8.57 | +1.90% | 2.32 | 1.30% |
| 2026-01-06 | 8.35 | 8.46 | 8.30 | 8.41 | +0.24% | 1.91 | 1.09% |
| 2026-01-05 | 8.52 | 8.52 | 8.36 | 8.39 | -1.53% | 2.49 | 1.41% |
| 2025-12-31 | 8.62 | 8.79 | 8.51 | 8.52 | -1.39% | 1.55 | 0.86% |
| 2025-12-30 | 8.62 | 8.70 | 8.58 | 8.64 | -0.69% | 1.57 | 0.87% |
| 2025-12-29 | 8.86 | 8.86 | 8.42 | 8.70 | -1.81% | 2.82 | 1.57% |
| 2025-12-26 | 8.62 | 8.87 | 8.56 | 8.86 | +2.31% | 2.41 | 1.32% |
| 2025-12-25 | 8.70 | 8.84 | 8.63 | 8.66 | -0.46% | 1.76 | 0.97% |
| 2025-12-24 | 8.54 | 8.74 | 8.50 | 8.70 | +1.99% | 2.21 | 1.22% |
| 2025-12-23 | 8.50 | 8.66 | 8.45 | 8.53 | +0.35% | 1.58 | 0.88% |
| 2025-12-22 | 8.66 | 8.66 | 8.43 | 8.50 | -1.62% | 1.94 | 1.09% |
| 2025-12-19 | 8.51 | 8.71 | 8.42 | 8.64 | +1.53% | 1.48 | 0.82% |
| 2025-12-18 | 8.46 | 8.61 | 8.44 | 8.51 | 0.00% | 1.23 | 0.69% |