厦门银行 sh.601187
7.10
-1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.95 | 7.01 | 6.90 | 6.95 | +0.14% | 1.27 | 0.68% |
| 2025-11-19 | 6.99 | 7.03 | 6.91 | 6.94 | -0.84% | 1.09 | 0.58% |
| 2025-11-18 | 7.05 | 7.07 | 6.95 | 7.00 | -1.38% | 1.03 | 0.55% |
| 2025-11-17 | 7.11 | 7.14 | 7.01 | 7.09 | -0.69% | 1.25 | 0.66% |
| 2025-11-14 | 7.17 | 7.29 | 7.13 | 7.14 | -0.68% | 1.12 | 0.58% |
| 2025-11-13 | 7.20 | 7.23 | 7.12 | 7.19 | -0.54% | 1.42 | 0.74% |
| 2025-11-12 | 7.25 | 7.39 | 7.23 | 7.23 | -0.27% | 1.44 | 0.74% |
| 2025-11-11 | 7.23 | 7.33 | 7.22 | 7.25 | -0.67% | 1.13 | 0.58% |
| 2025-11-10 | 7.03 | 7.31 | 6.98 | 7.30 | +2.90% | 2.44 | 1.26% |
| 2025-11-07 | 7.03 | 7.19 | 7.01 | 7.09 | +0.98% | 2.41 | 1.27% |
| 2025-11-06 | 7.14 | 7.20 | 6.98 | 7.03 | -2.58% | 3.87 | 2.05% |
| 2025-11-05 | 7.39 | 7.57 | 7.19 | 7.21 | -2.26% | 3.43 | 1.75% |
| 2025-11-04 | 6.97 | 7.57 | 6.95 | 7.38 | +5.92% | 4.36 | 2.22% |
| 2025-11-03 | 6.91 | 7.02 | 6.83 | 6.97 | +0.71% | 1.72 | 0.92% |
| 2025-10-31 | 6.88 | 6.98 | 6.75 | 6.92 | +0.57% | 2.37 | 1.29% |
| 2025-10-30 | 6.66 | 7.02 | 6.64 | 6.88 | +3.09% | 3.77 | 2.04% |
| 2025-10-29 | 6.87 | 7.03 | 6.54 | 6.67 | -4.90% | 3.21 | 1.79% |
| 2025-10-28 | 6.66 | 7.14 | 6.64 | 7.02 | +5.46% | 4.12 | 2.21% |
| 2025-10-27 | 6.50 | 6.78 | 6.49 | 6.65 | +1.50% | 1.56 | 0.87% |
| 2025-10-24 | 6.66 | 6.68 | 6.55 | 6.55 | -1.76% | 1.03 | 1.19% |