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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.90 | 5.98 | 5.87 | 5.91 | -0.16% | 1.14 | 1.44% |
| 2025-05-23 | 6.00 | 6.09 | 5.91 | 5.92 | -1.28% | 1.52 | 1.90% |
| 2025-05-22 | 5.85 | 6.04 | 5.82 | 6.00 | +2.79% | 2.76 | 3.46% |
| 2025-05-21 | 5.73 | 5.84 | 5.71 | 5.84 | +2.18% | 1.12 | 1.44% |
| 2025-05-20 | 5.75 | 5.84 | 5.69 | 5.71 | -0.83% | 1.24 | 1.61% |
| 2025-05-19 | 5.78 | 5.84 | 5.75 | 5.76 | -0.17% | 1.01 | 1.30% |
| 2025-05-16 | 5.89 | 5.92 | 5.75 | 5.77 | -1.95% | 1.54 | 1.97% |
| 2025-05-15 | 5.88 | 5.93 | 5.83 | 5.89 | -0.32% | 1.58 | 2.01% |
| 2025-05-14 | 5.70 | 5.94 | 5.70 | 5.90 | +2.84% | 3.19 | 4.06% |
| 2025-05-13 | 5.54 | 5.78 | 5.52 | 5.74 | +3.45% | 2.76 | 3.66% |
| 2025-05-12 | 5.58 | 5.59 | 5.51 | 5.55 | -0.69% | 1.57 | 2.11% |
| 2025-05-09 | 5.58 | 5.65 | 5.58 | 5.59 | +0.17% | 1.64 | 2.19% |
| 2025-05-08 | 5.58 | 5.61 | 5.54 | 5.58 | 0.00% | 0.97 | 1.29% |
| 2025-05-07 | 5.54 | 5.61 | 5.54 | 5.58 | +0.87% | 1.12 | 1.51% |
| 2025-05-06 | 5.52 | 5.56 | 5.48 | 5.53 | +0.17% | 1.23 | 1.67% |