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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.31 | 6.37 | 6.26 | 6.30 | 0.00% | 0.78 | 0.94% |
| 2025-09-15 | 6.35 | 6.39 | 6.29 | 6.30 | -1.38% | 0.84 | 1.01% |
| 2025-09-12 | 6.48 | 6.50 | 6.36 | 6.39 | -1.51% | 1.29 | 1.53% |
| 2025-09-11 | 6.46 | 6.51 | 6.38 | 6.49 | -0.15% | 1.12 | 1.33% |
| 2025-09-10 | 6.32 | 6.51 | 6.31 | 6.50 | +2.64% | 1.80 | 2.13% |
| 2025-09-09 | 6.29 | 6.35 | 6.29 | 6.33 | +0.47% | 0.87 | 1.05% |
| 2025-09-08 | 6.33 | 6.43 | 6.28 | 6.30 | -1.08% | 1.30 | 1.57% |
| 2025-09-05 | 6.44 | 6.45 | 6.33 | 6.37 | -1.07% | 1.11 | 1.33% |
| 2025-09-04 | 6.38 | 6.46 | 6.30 | 6.44 | +0.77% | 1.14 | 1.36% |
| 2025-09-03 | 6.55 | 6.58 | 6.38 | 6.39 | -2.40% | 1.23 | 1.46% |
| 2025-09-02 | 6.46 | 6.58 | 6.43 | 6.54 | +1.37% | 1.58 | 1.86% |
| 2025-09-01 | 6.52 | 6.54 | 6.40 | 6.46 | -1.79% | 1.26 | 1.49% |
| 2025-08-29 | 6.52 | 6.69 | 6.52 | 6.57 | +0.75% | 1.55 | 1.79% |
| 2025-08-28 | 6.51 | 6.56 | 6.48 | 6.52 | +0.15% | 1.27 | 1.49% |
| 2025-08-27 | 6.63 | 6.64 | 6.51 | 6.51 | -1.78% | 1.14 | 1.33% |
| 2025-08-26 | 6.72 | 6.73 | 6.63 | 6.63 | -1.31% | 1.21 | 1.38% |
| 2025-08-25 | 6.67 | 6.75 | 6.63 | 6.72 | +0.15% | 1.79 | 2.04% |
| 2025-08-22 | 6.81 | 6.83 | 6.65 | 6.71 | -1.58% | 1.77 | 2.01% |
| 2025-08-21 | 6.72 | 6.83 | 6.67 | 6.82 | +1.02% | 1.77 | 1.99% |
| 2025-08-20 | 6.61 | 6.80 | 6.58 | 6.75 | +2.23% | 2.18 | 2.48% |