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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.68 | 6.77 | 6.62 | 6.69 | -0.44% | 1.24 | 1.42% |
| 2025-10-21 | 6.76 | 6.79 | 6.67 | 6.72 | -0.72% | 1.24 | 1.42% |
| 2025-10-20 | 6.66 | 6.79 | 6.54 | 6.77 | -0.14% | 1.70 | 1.94% |
| 2025-10-17 | 6.61 | 6.80 | 6.58 | 6.78 | +2.67% | 2.30 | 2.62% |
| 2025-10-16 | 6.57 | 6.65 | 6.53 | 6.60 | +0.45% | 1.29 | 1.50% |
| 2025-10-15 | 6.53 | 6.64 | 6.48 | 6.57 | +0.15% | 1.67 | 1.94% |
| 2025-10-14 | 6.31 | 6.59 | 6.24 | 6.56 | +4.04% | 2.66 | 3.13% |
| 2025-10-13 | 6.17 | 6.38 | 6.11 | 6.31 | +1.42% | 1.44 | 1.76% |
| 2025-10-10 | 6.17 | 6.29 | 6.16 | 6.22 | +0.48% | 0.93 | 1.13% |
| 2025-10-09 | 6.16 | 6.20 | 6.11 | 6.19 | +0.48% | 0.82 | 1.01% |
| 2025-09-30 | 6.25 | 6.26 | 6.16 | 6.16 | -1.57% | 0.68 | 0.84% |
| 2025-09-29 | 6.26 | 6.29 | 6.14 | 6.26 | +0.31% | 1.08 | 1.32% |
| 2025-09-26 | 6.22 | 6.30 | 6.21 | 6.24 | -0.47% | 0.93 | 1.14% |
| 2025-09-25 | 6.35 | 6.38 | 6.25 | 6.27 | -1.39% | 0.85 | 1.03% |
| 2025-09-24 | 6.37 | 6.48 | 6.34 | 6.36 | -0.92% | 1.26 | 1.51% |
| 2025-09-23 | 6.20 | 6.47 | 6.15 | 6.42 | +3.81% | 2.18 | 2.62% |
| 2025-09-22 | 6.23 | 6.27 | 6.17 | 6.18 | -1.10% | 0.50 | 0.62% |
| 2025-09-19 | 6.23 | 6.27 | 6.17 | 6.25 | +0.47% | 0.63 | 0.78% |
| 2025-09-18 | 6.37 | 6.40 | 6.21 | 6.22 | -2.46% | 0.99 | 1.20% |
| 2025-09-17 | 6.29 | 6.43 | 6.27 | 6.38 | +1.25% | 1.19 | 1.44% |