厦门银行 sh.601187
7.24
-0.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.29 | 7.35 | 7.21 | 7.24 | -0.96% | 0.80 | 0.41% |
| 2026-05-21 | 7.21 | 7.35 | 7.21 | 7.31 | +0.83% | 0.87 | 0.45% |
| 2026-05-20 | 7.18 | 7.26 | 7.17 | 7.25 | +0.55% | 0.58 | 0.30% |
| 2026-05-19 | 7.17 | 7.23 | 7.13 | 7.21 | +0.84% | 0.65 | 0.34% |
| 2026-05-18 | 7.28 | 7.31 | 7.10 | 7.15 | -2.46% | 1.09 | 0.57% |
| 2026-05-15 | 7.51 | 7.52 | 7.29 | 7.33 | -2.53% | 1.27 | 0.65% |
| 2026-05-14 | 7.37 | 7.57 | 7.33 | 7.52 | +1.90% | 1.26 | 0.64% |
| 2026-05-13 | 7.35 | 7.38 | 7.32 | 7.38 | +0.27% | 0.68 | 0.35% |
| 2026-05-12 | 7.32 | 7.39 | 7.30 | 7.36 | 0.00% | 0.93 | 0.48% |
| 2026-05-11 | 7.44 | 7.46 | 7.25 | 7.36 | -1.34% | 1.55 | 0.81% |
| 2026-05-08 | 7.54 | 7.59 | 7.44 | 7.46 | -1.19% | 1.21 | 0.61% |
| 2026-05-07 | 7.67 | 7.67 | 7.47 | 7.55 | -1.82% | 1.43 | 0.72% |
| 2026-05-06 | 7.74 | 7.75 | 7.59 | 7.69 | -0.39% | 1.34 | 0.67% |
| 2026-04-30 | 7.61 | 7.88 | 7.59 | 7.72 | +0.92% | 1.48 | 0.73% |
| 2026-04-29 | 7.69 | 7.79 | 7.57 | 7.65 | -0.26% | 1.40 | 0.69% |
| 2026-04-28 | 7.62 | 7.71 | 7.60 | 7.67 | +0.79% | 1.22 | 0.60% |
| 2026-04-27 | 7.74 | 7.86 | 7.60 | 7.61 | -1.68% | 1.59 | 0.78% |
| 2026-04-24 | 7.94 | 7.97 | 7.65 | 7.74 | -3.25% | 1.37 | 0.67% |
| 2026-04-23 | 7.75 | 8.16 | 7.74 | 8.00 | +3.09% | 1.90 | 0.90% |
| 2026-04-22 | 7.85 | 7.87 | 7.71 | 7.76 | -0.51% | 0.75 | 0.37% |