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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.49 | 7.53 | 7.36 | 7.36 | -1.60% | 0.94 | 0.48% |
| 2026-02-12 | 7.64 | 7.65 | 7.45 | 7.48 | -2.22% | 1.19 | 0.60% |
| 2026-02-11 | 7.68 | 7.74 | 7.61 | 7.65 | -0.78% | 1.08 | 0.54% |
| 2026-02-10 | 7.85 | 7.89 | 7.59 | 7.71 | -2.28% | 2.00 | 0.98% |
| 2026-02-09 | 7.79 | 7.97 | 7.72 | 7.89 | +1.28% | 2.47 | 1.19% |
| 2026-02-06 | 8.15 | 8.25 | 7.77 | 7.79 | -1.77% | 4.92 | 2.35% |
| 2026-02-05 | 7.23 | 7.93 | 7.22 | 7.93 | +9.99% | 3.85 | 1.91% |
| 2026-02-04 | 6.99 | 7.22 | 6.98 | 7.21 | +3.15% | 1.32 | 0.70% |
| 2026-02-03 | 7.03 | 7.06 | 6.94 | 6.99 | 0.00% | 0.86 | 0.47% |
| 2026-02-02 | 6.96 | 7.13 | 6.94 | 6.99 | -0.14% | 1.12 | 0.60% |
| 2026-01-30 | 7.06 | 7.10 | 6.97 | 7.00 | -1.13% | 0.89 | 0.48% |
| 2026-01-29 | 6.96 | 7.10 | 6.90 | 7.08 | +1.58% | 1.29 | 0.70% |
| 2026-01-28 | 6.98 | 7.00 | 6.91 | 6.97 | -0.29% | 0.77 | 0.42% |
| 2026-01-27 | 6.99 | 7.07 | 6.94 | 6.99 | 0.00% | 0.82 | 0.44% |
| 2026-01-26 | 7.02 | 7.03 | 6.91 | 6.99 | -0.43% | 1.03 | 0.56% |
| 2026-01-23 | 7.04 | 7.10 | 6.98 | 7.02 | -0.14% | 0.91 | 0.49% |
| 2026-01-22 | 7.13 | 7.18 | 7.02 | 7.03 | -1.40% | 0.91 | 0.49% |
| 2026-01-21 | 7.25 | 7.28 | 7.10 | 7.13 | -1.66% | 0.91 | 0.48% |
| 2026-01-20 | 7.13 | 7.27 | 7.12 | 7.25 | +1.54% | 0.88 | 0.47% |
| 2026-01-19 | 7.21 | 7.25 | 7.14 | 7.14 | -0.83% | 0.67 | 0.35% |