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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.17 | 7.24 | 7.12 | 7.20 | +0.70% | 0.92 | 0.49% |
| 2026-01-15 | 7.11 | 7.20 | 7.10 | 7.15 | +0.42% | 0.64 | 0.34% |
| 2026-01-14 | 7.19 | 7.24 | 7.12 | 7.12 | -1.66% | 1.20 | 0.63% |
| 2026-01-13 | 7.27 | 7.39 | 7.22 | 7.24 | -0.69% | 1.33 | 0.69% |
| 2026-01-12 | 7.11 | 7.31 | 7.07 | 7.29 | +2.39% | 1.60 | 0.84% |
| 2026-01-09 | 7.15 | 7.16 | 7.09 | 7.12 | -0.56% | 1.14 | 0.61% |
| 2026-01-08 | 7.23 | 7.23 | 7.13 | 7.16 | -1.10% | 0.94 | 0.50% |
| 2026-01-07 | 7.29 | 7.35 | 7.23 | 7.24 | -1.23% | 1.22 | 0.64% |
| 2026-01-06 | 7.34 | 7.37 | 7.29 | 7.33 | 0.00% | 0.85 | 0.44% |
| 2026-01-05 | 7.34 | 7.39 | 7.25 | 7.33 | -0.14% | 0.99 | 0.51% |
| 2025-12-31 | 7.38 | 7.45 | 7.27 | 7.34 | -1.08% | 0.98 | 0.51% |
| 2025-12-30 | 7.56 | 7.56 | 7.35 | 7.42 | -1.85% | 1.04 | 0.53% |
| 2025-12-29 | 7.56 | 7.63 | 7.53 | 7.56 | 0.00% | 0.86 | 0.43% |
| 2025-12-26 | 7.77 | 7.80 | 7.53 | 7.56 | -2.45% | 1.06 | 0.53% |
| 2025-12-25 | 7.76 | 7.86 | 7.74 | 7.75 | -0.77% | 0.68 | 0.33% |
| 2025-12-24 | 7.76 | 7.85 | 7.62 | 7.81 | +0.51% | 0.99 | 0.48% |
| 2025-12-23 | 7.69 | 7.90 | 7.69 | 7.77 | +0.78% | 0.95 | 0.46% |
| 2025-12-22 | 7.76 | 7.82 | 7.68 | 7.71 | -1.41% | 1.03 | 0.51% |
| 2025-12-19 | 7.64 | 7.85 | 7.60 | 7.82 | +1.69% | 1.24 | 0.61% |
| 2025-12-18 | 7.50 | 7.73 | 7.46 | 7.69 | +2.40% | 1.20 | 0.60% |