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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.63 | 6.67 | 6.59 | 6.60 | -0.88% | 0.94 | 1.08% |
| 2025-08-18 | 6.58 | 6.71 | 6.54 | 6.66 | +0.30% | 1.66 | 1.91% |
| 2025-08-15 | 6.67 | 6.68 | 6.48 | 6.64 | -0.29% | 2.18 | 2.54% |
| 2025-08-14 | 6.74 | 6.77 | 6.63 | 6.66 | -1.31% | 1.28 | 1.46% |
| 2025-08-13 | 6.79 | 6.84 | 6.73 | 6.75 | -0.86% | 1.14 | 1.28% |
| 2025-08-12 | 6.77 | 6.86 | 6.76 | 6.81 | +0.14% | 1.12 | 1.25% |
| 2025-08-11 | 6.87 | 6.89 | 6.78 | 6.80 | -1.28% | 1.12 | 1.25% |
| 2025-08-08 | 6.92 | 6.95 | 6.84 | 6.89 | -0.43% | 1.10 | 1.22% |
| 2025-08-07 | 6.97 | 7.01 | 6.91 | 6.92 | -0.70% | 0.94 | 1.04% |
| 2025-08-06 | 6.97 | 7.00 | 6.90 | 6.97 | 0.00% | 1.48 | 1.63% |
| 2025-08-05 | 6.86 | 7.01 | 6.79 | 6.97 | +2.01% | 2.57 | 2.84% |
| 2025-08-04 | 6.69 | 6.86 | 6.69 | 6.83 | +1.46% | 2.06 | 2.32% |
| 2025-08-01 | 6.72 | 6.76 | 6.61 | 6.73 | +0.15% | 1.82 | 2.08% |
| 2025-07-31 | 6.82 | 6.84 | 6.67 | 6.72 | -1.44% | 2.34 | 2.66% |
| 2025-07-30 | 6.86 | 6.96 | 6.79 | 6.82 | -0.71% | 2.31 | 2.57% |
| 2025-07-29 | 7.05 | 7.15 | 6.84 | 6.87 | -2.64% | 3.00 | 3.30% |
| 2025-07-28 | 7.02 | 7.14 | 6.98 | 7.05 | +0.98% | 2.65 | 2.86% |
| 2025-07-25 | 7.04 | 7.13 | 6.97 | 6.99 | -1.39% | 2.10 | 2.28% |
| 2025-07-24 | 7.23 | 7.24 | 7.04 | 7.08 | -2.30% | 3.11 | 3.35% |
| 2025-07-23 | 7.22 | 7.39 | 7.21 | 7.25 | -1.60% | 2.61 | 2.74% |