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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.53 | 7.59 | 7.47 | 7.51 | -0.79% | 1.17 | 0.59% |
| 2025-12-16 | 7.55 | 7.72 | 7.50 | 7.57 | +0.13% | 1.71 | 0.85% |
| 2025-12-15 | 7.63 | 7.88 | 7.52 | 7.56 | 0.00% | 2.81 | 1.39% |
| 2025-12-12 | 7.63 | 7.63 | 7.42 | 7.56 | -0.26% | 2.70 | 1.36% |
| 2025-12-11 | 7.59 | 7.65 | 7.46 | 7.58 | +0.26% | 2.09 | 1.05% |
| 2025-12-10 | 7.60 | 7.71 | 7.45 | 7.56 | +0.13% | 2.38 | 1.19% |
| 2025-12-09 | 7.36 | 7.68 | 7.28 | 7.55 | +1.21% | 2.51 | 1.27% |
| 2025-12-08 | 7.21 | 7.59 | 7.18 | 7.46 | +3.32% | 2.47 | 1.27% |
| 2025-12-05 | 7.27 | 7.30 | 7.09 | 7.22 | -0.96% | 1.70 | 0.90% |
| 2025-12-04 | 7.43 | 7.50 | 7.25 | 7.29 | -1.85% | 1.46 | 0.74% |
| 2025-12-03 | 7.50 | 7.63 | 7.37 | 7.43 | -0.79% | 2.12 | 1.06% |
| 2025-12-02 | 7.35 | 7.50 | 7.33 | 7.49 | +1.46% | 1.75 | 0.88% |
| 2025-12-01 | 7.08 | 7.39 | 7.03 | 7.38 | +5.17% | 2.72 | 1.39% |
| 2025-11-28 | 7.00 | 7.07 | 6.96 | 7.02 | +0.56% | 1.12 | 0.59% |
| 2025-11-27 | 6.93 | 6.99 | 6.86 | 6.98 | +0.85% | 0.72 | 0.39% |
| 2025-11-26 | 6.89 | 6.97 | 6.85 | 6.92 | +0.28% | 1.04 | 0.56% |
| 2025-11-25 | 6.79 | 6.94 | 6.75 | 6.90 | +1.59% | 1.10 | 0.59% |
| 2025-11-24 | 6.81 | 6.90 | 6.75 | 6.79 | -0.86% | 1.04 | 0.57% |
| 2025-11-21 | 6.90 | 7.07 | 6.85 | 6.85 | -1.41% | 1.57 | 0.84% |
| 2025-11-20 | 6.95 | 7.01 | 6.90 | 6.95 | +0.14% | 1.27 | 0.68% |