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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.75 | 7.92 | 7.73 | 7.80 | +0.65% | 1.32 | 0.64% |
| 2026-04-20 | 7.51 | 7.77 | 7.51 | 7.75 | +2.92% | 1.86 | 0.92% |
| 2026-04-17 | 7.54 | 7.60 | 7.50 | 7.53 | -0.53% | 0.61 | 0.31% |
| 2026-04-16 | 7.66 | 7.70 | 7.50 | 7.57 | -1.05% | 1.17 | 0.59% |
| 2026-04-15 | 7.61 | 7.67 | 7.55 | 7.65 | +0.26% | 1.10 | 0.55% |
| 2026-04-14 | 7.53 | 7.80 | 7.52 | 7.63 | +0.79% | 1.36 | 0.68% |
| 2026-04-13 | 7.44 | 7.66 | 7.41 | 7.57 | +1.75% | 1.25 | 0.63% |
| 2026-04-10 | 7.51 | 7.53 | 7.44 | 7.44 | -1.06% | 0.88 | 0.45% |
| 2026-04-09 | 7.68 | 7.69 | 7.47 | 7.52 | -2.46% | 1.11 | 0.56% |
| 2026-04-08 | 7.63 | 7.71 | 7.57 | 7.71 | +0.92% | 1.36 | 0.67% |
| 2026-04-07 | 7.70 | 7.75 | 7.57 | 7.64 | -0.52% | 0.93 | 0.46% |
| 2026-04-03 | 7.77 | 7.80 | 7.66 | 7.68 | -1.54% | 0.94 | 0.46% |
| 2026-04-02 | 7.74 | 7.91 | 7.69 | 7.80 | +0.65% | 1.23 | 0.59% |
| 2026-04-01 | 7.66 | 7.83 | 7.61 | 7.75 | +1.31% | 1.11 | 0.55% |
| 2026-03-31 | 7.68 | 7.78 | 7.59 | 7.65 | -0.65% | 1.17 | 0.58% |
| 2026-03-30 | 7.38 | 7.75 | 7.35 | 7.70 | +3.91% | 2.33 | 1.16% |
| 2026-03-27 | 7.49 | 7.56 | 7.39 | 7.41 | -1.72% | 1.03 | 0.52% |
| 2026-03-26 | 7.60 | 7.65 | 7.50 | 7.54 | -1.18% | 1.15 | 0.58% |
| 2026-03-25 | 7.51 | 7.64 | 7.40 | 7.63 | +1.19% | 1.27 | 0.64% |
| 2026-03-24 | 7.47 | 7.60 | 7.33 | 7.54 | +2.58% | 1.44 | 0.73% |