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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.58 | 7.74 | 7.28 | 7.35 | -5.04% | 2.19 | 1.12% |
| 2026-03-20 | 7.61 | 7.85 | 7.56 | 7.74 | +1.44% | 1.87 | 0.92% |
| 2026-03-19 | 7.57 | 7.79 | 7.55 | 7.63 | +0.66% | 1.39 | 0.69% |
| 2026-03-18 | 7.70 | 7.71 | 7.56 | 7.58 | -1.43% | 1.06 | 0.53% |
| 2026-03-17 | 7.60 | 7.75 | 7.54 | 7.69 | +0.26% | 1.53 | 0.76% |
| 2026-03-16 | 7.40 | 7.73 | 7.35 | 7.67 | +3.65% | 2.04 | 1.02% |
| 2026-03-13 | 7.33 | 7.48 | 7.30 | 7.40 | +0.68% | 1.21 | 0.62% |
| 2026-03-12 | 7.27 | 7.40 | 7.24 | 7.35 | +1.10% | 1.00 | 0.52% |
| 2026-03-11 | 7.22 | 7.31 | 7.15 | 7.27 | +0.69% | 0.93 | 0.49% |
| 2026-03-10 | 7.25 | 7.30 | 7.18 | 7.22 | -1.10% | 1.14 | 0.60% |
| 2026-03-09 | 7.48 | 7.54 | 7.24 | 7.30 | -2.28% | 1.45 | 0.75% |
| 2026-03-06 | 7.45 | 7.50 | 7.37 | 7.47 | +0.13% | 1.13 | 0.58% |
| 2026-03-05 | 7.46 | 7.54 | 7.38 | 7.46 | -0.53% | 1.35 | 0.69% |
| 2026-03-04 | 7.46 | 7.64 | 7.40 | 7.50 | -0.66% | 1.82 | 0.92% |
| 2026-03-03 | 7.47 | 7.69 | 7.38 | 7.55 | +0.67% | 2.65 | 1.33% |
| 2026-03-02 | 7.10 | 7.55 | 7.10 | 7.50 | +3.73% | 2.62 | 1.35% |
| 2026-02-27 | 7.08 | 7.36 | 7.08 | 7.23 | +2.12% | 2.07 | 1.09% |
| 2026-02-26 | 7.20 | 7.21 | 7.05 | 7.08 | -1.67% | 1.47 | 0.78% |
| 2026-02-25 | 7.33 | 7.36 | 7.18 | 7.20 | -1.50% | 1.39 | 0.73% |
| 2026-02-24 | 7.37 | 7.41 | 7.30 | 7.31 | -0.68% | 0.85 | 0.44% |