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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.65 | 6.73 | 6.50 | 6.66 | +0.14% | 2.48 | 2.80% |
| 2025-06-23 | 6.50 | 6.68 | 6.42 | 6.65 | +2.51% | 2.88 | 3.27% |
| 2025-06-20 | 6.31 | 6.58 | 6.28 | 6.49 | +2.89% | 3.67 | 4.24% |
| 2025-06-19 | 6.25 | 6.35 | 6.22 | 6.31 | +0.77% | 1.57 | 1.87% |
| 2025-06-18 | 6.10 | 6.27 | 6.10 | 6.26 | +2.19% | 1.60 | 1.93% |
| 2025-06-17 | 6.11 | 6.18 | 6.10 | 6.12 | 0.00% | 0.99 | 1.20% |
| 2025-06-16 | 6.04 | 6.12 | 6.00 | 6.12 | +0.95% | 1.06 | 1.30% |
| 2025-06-13 | 6.24 | 6.29 | 6.02 | 6.07 | -1.86% | 2.12 | 2.59% |
| 2025-06-12 | 6.14 | 6.19 | 6.11 | 6.18 | +0.78% | 1.19 | 1.45% |
| 2025-06-11 | 6.18 | 6.20 | 6.11 | 6.13 | -0.78% | 1.03 | 1.25% |
| 2025-06-10 | 6.16 | 6.28 | 6.15 | 6.18 | -0.15% | 1.67 | 2.00% |
| 2025-06-09 | 6.17 | 6.19 | 6.10 | 6.19 | +0.31% | 1.53 | 1.86% |
| 2025-06-06 | 6.22 | 6.28 | 6.13 | 6.17 | -1.08% | 1.44 | 1.74% |
| 2025-06-05 | 6.33 | 6.37 | 6.19 | 6.24 | -1.66% | 1.52 | 1.81% |
| 2025-06-04 | 6.28 | 6.36 | 6.21 | 6.35 | +0.91% | 1.43 | 1.69% |
| 2025-06-03 | 6.19 | 6.34 | 6.14 | 6.29 | +1.23% | 1.67 | 1.99% |
| 2025-05-30 | 6.21 | 6.31 | 6.17 | 6.21 | +0.62% | 1.50 | 1.79% |
| 2025-05-29 | 6.19 | 6.27 | 6.12 | 6.17 | -0.77% | 1.51 | 1.82% |
| 2025-05-28 | 6.05 | 6.24 | 6.02 | 6.22 | +2.37% | 2.52 | 3.06% |
| 2025-05-27 | 5.90 | 6.09 | 5.89 | 6.08 | +2.76% | 2.12 | 2.63% |