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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.39 | 7.42 | 7.16 | 7.37 | -1.70% | 3.90 | 4.12% |
| 2025-07-21 | 7.73 | 7.75 | 7.46 | 7.50 | -3.54% | 3.10 | 3.13% |
| 2025-07-18 | 7.51 | 7.84 | 7.44 | 7.77 | +3.53% | 3.12 | 3.10% |
| 2025-07-17 | 7.44 | 7.53 | 7.38 | 7.51 | +0.92% | 2.20 | 2.26% |
| 2025-07-16 | 7.59 | 7.60 | 7.27 | 7.44 | -2.45% | 3.56 | 3.68% |
| 2025-07-15 | 7.56 | 7.73 | 7.49 | 7.62 | +0.26% | 2.34 | 2.36% |
| 2025-07-14 | 7.41 | 7.73 | 7.34 | 7.60 | +1.97% | 2.76 | 2.79% |
| 2025-07-11 | 7.43 | 7.47 | 7.29 | 7.46 | +0.13% | 2.28 | 2.36% |
| 2025-07-10 | 7.51 | 7.57 | 7.41 | 7.45 | -0.78% | 3.16 | 3.23% |
| 2025-07-09 | 7.21 | 7.53 | 7.18 | 7.51 | +4.08% | 2.40 | 2.49% |
| 2025-07-08 | 7.10 | 7.34 | 7.09 | 7.21 | +0.96% | 2.30 | 2.43% |
| 2025-07-07 | 6.86 | 7.18 | 6.79 | 7.14 | +4.15% | 3.10 | 3.37% |
| 2025-07-04 | 6.81 | 6.90 | 6.75 | 6.86 | +0.72% | 2.01 | 2.25% |
| 2025-07-03 | 6.86 | 6.93 | 6.77 | 6.81 | -0.72% | 1.41 | 1.58% |
| 2025-07-02 | 6.92 | 6.96 | 6.86 | 6.86 | -0.99% | 1.55 | 1.71% |
| 2025-07-01 | 6.68 | 7.03 | 6.57 | 6.93 | +3.98% | 2.24 | 2.50% |
| 2025-06-30 | 6.64 | 6.70 | 6.57 | 6.66 | -0.44% | 1.74 | 2.01% |
| 2025-06-27 | 6.80 | 6.89 | 6.54 | 6.69 | -2.29% | 2.92 | 3.33% |
| 2025-06-26 | 6.65 | 6.90 | 6.53 | 6.85 | +3.25% | 2.69 | 3.06% |
| 2025-06-25 | 6.63 | 6.67 | 6.55 | 6.63 | -0.43% | 1.56 | 1.76% |