厦门银行(601187)股票行情
厦门银行(601187)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-30 | 6.77 | 6.79 | -0.03 | -0.44% | 6.70 | 6.83 | 257497 | 17402.63 | 2.01% |
| 2025-06-27 | 6.93 | 6.82 | -0.16 | -2.29% | 6.67 | 7.02 | 427186 | 29237.25 | 3.33% |
| 2025-06-26 | 6.78 | 6.98 | 0.22 | 3.25% | 6.66 | 7.03 | 392522 | 26890.35 | 3.06% |
| 2025-06-25 | 6.92 | 6.92 | -0.03 | -0.43% | 6.83 | 6.96 | 226096 | 15574.58 | 1.76% |
| 2025-06-24 | 6.94 | 6.95 | 0.01 | 0.14% | 6.78 | 7.02 | 359703 | 24806.41 | 2.80% |
| 2025-06-23 | 6.78 | 6.94 | 0.17 | 2.51% | 6.70 | 6.97 | 420061 | 28794.39 | 3.27% |
| 2025-06-20 | 6.58 | 6.77 | 0.19 | 2.89% | 6.55 | 6.87 | 543986 | 36687.31 | 4.24% |
| 2025-06-19 | 6.52 | 6.58 | 0.05 | 0.77% | 6.49 | 6.63 | 239788 | 15749.42 | 1.87% |
| 2025-06-18 | 6.36 | 6.53 | 0.14 | 2.19% | 6.36 | 6.54 | 247233 | 15985.09 | 1.93% |
| 2025-06-17 | 6.37 | 6.39 | 0.00 | 0.00% | 6.36 | 6.45 | 154114 | 9865.79 | 1.20% |
| 2025-06-16 | 6.30 | 6.39 | 0.06 | 0.95% | 6.26 | 6.39 | 166885 | 10580.66 | 1.30% |
| 2025-06-13 | 6.51 | 6.33 | -0.12 | -1.86% | 6.28 | 6.56 | 333003 | 21216.16 | 2.59% |
| 2025-06-12 | 6.41 | 6.45 | 0.05 | 0.78% | 6.37 | 6.46 | 185785 | 11927.74 | 1.45% |
| 2025-06-11 | 6.45 | 6.40 | -0.05 | -0.78% | 6.37 | 6.47 | 160243 | 10265.48 | 1.25% |
| 2025-06-10 | 6.43 | 6.45 | -0.01 | -0.15% | 6.42 | 6.55 | 257365 | 16674.13 | 2.00% |
| 2025-06-09 | 6.44 | 6.46 | 0.02 | 0.31% | 6.36 | 6.46 | 238812 | 15301.56 | 1.86% |
| 2025-06-06 | 6.49 | 6.44 | -0.07 | -1.08% | 6.40 | 6.55 | 223300 | 14402.39 | 1.74% |
| 2025-06-05 | 6.60 | 6.51 | -0.11 | -1.66% | 6.46 | 6.65 | 233021 | 15164.90 | 1.81% |
| 2025-06-04 | 6.55 | 6.62 | 0.06 | 0.91% | 6.48 | 6.64 | 217318 | 14250.15 | 1.69% |
| 2025-06-03 | 6.46 | 6.56 | 0.08 | 1.23% | 6.41 | 6.61 | 255871 | 16706.65 | 1.99% |
| 2025-05-30 | 6.48 | 6.48 | 0.04 | 0.62% | 6.44 | 6.58 | 230442 | 14962.92 | 1.79% |
| 2025-05-29 | 6.46 | 6.44 | -0.05 | -0.77% | 6.38 | 6.54 | 233177 | 15076.70 | 1.82% |
| 2025-05-28 | 6.31 | 6.49 | 0.15 | 2.37% | 6.28 | 6.51 | 392284 | 25199.55 | 3.06% |
| 2025-05-27 | 6.16 | 6.34 | 0.17 | 2.76% | 6.15 | 6.35 | 337870 | 21186.59 | 2.63% |
| 2025-05-26 | 6.16 | 6.17 | -0.01 | -0.16% | 6.12 | 6.24 | 184792 | 11394.48 | 1.44% |
| 2025-05-23 | 6.26 | 6.18 | -0.08 | -1.28% | 6.17 | 6.35 | 243433 | 15212.96 | 1.90% |
| 2025-05-22 | 6.10 | 6.26 | 0.17 | 2.79% | 6.07 | 6.30 | 443784 | 27614.83 | 3.46% |
| 2025-05-21 | 5.98 | 6.09 | 0.13 | 2.18% | 5.96 | 6.09 | 185241 | 11179.73 | 1.44% |
| 2025-05-20 | 6.00 | 5.96 | -0.05 | -0.83% | 5.94 | 6.09 | 207128 | 12421.37 | 1.61% |
| 2025-05-19 | 6.03 | 6.01 | -0.01 | -0.17% | 6.00 | 6.09 | 167425 | 10115.95 | 1.30% |
| 2025-05-16 | 6.14 | 6.02 | -0.12 | -1.95% | 6.00 | 6.18 | 253449 | 15358.29 | 1.97% |
| 2025-05-15 | 6.13 | 6.14 | -0.02 | -0.32% | 6.08 | 6.19 | 257548 | 15830.33 | 2.01% |
| 2025-05-14 | 5.95 | 6.16 | 0.17 | 2.84% | 5.95 | 6.20 | 521920 | 31888.53 | 4.06% |
| 2025-05-13 | 5.78 | 5.99 | 0.20 | 3.45% | 5.76 | 6.03 | 469698 | 27615.15 | 3.66% |
| 2025-05-12 | 5.82 | 5.79 | -0.04 | -0.69% | 5.75 | 5.83 | 271367 | 15698.79 | 2.11% |
| 2025-05-09 | 5.82 | 5.83 | 0.01 | 0.17% | 5.82 | 5.90 | 280836 | 16444.20 | 2.19% |
| 2025-05-08 | 5.82 | 5.82 | 0.00 | 0.00% | 5.78 | 5.85 | 166116 | 9659.65 | 1.29% |
| 2025-05-07 | 5.78 | 5.82 | 0.05 | 0.87% | 5.78 | 5.85 | 193266 | 11245.83 | 1.51% |
| 2025-05-06 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.80 | 214378 | 12338.09 | 1.67% |
| 2025-04-30 | 5.91 | 5.76 | -0.16 | -2.70% | 5.74 | 5.92 | 345869 | 20097.30 | 2.69% |
| 2025-04-29 | 6.03 | 5.92 | -0.25 | -4.05% | 5.85 | 6.07 | 476610 | 28307.72 | 3.71% |
| 2025-04-28 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.26 | 225085 | 13975.44 | 1.75% |
| 2025-04-25 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.27 | 205207 | 12662.42 | 1.60% |
| 2025-04-24 | 5.94 | 6.10 | 0.15 | 2.52% | 5.94 | 6.14 | 229003 | 13905.43 | 1.78% |
| 2025-04-23 | 5.97 | 5.95 | -0.01 | -0.17% | 5.93 | 6.00 | 107873 | 6433.81 | 0.84% |
| 2025-04-22 | 5.89 | 5.96 | 0.06 | 1.02% | 5.88 | 5.98 | 134314 | 7973.10 | 1.05% |
| 2025-04-21 | 5.99 | 5.90 | -0.10 | -1.67% | 5.89 | 6.06 | 172198 | 10261.56 | 1.34% |
| 2025-04-18 | 5.89 | 6.00 | 0.10 | 1.69% | 5.89 | 6.04 | 140617 | 8402.84 | 1.10% |
| 2025-04-17 | 5.88 | 5.90 | 0.00 | 0.00% | 5.83 | 5.92 | 117714 | 6926.99 | 0.92% |
| 2025-04-16 | 5.79 | 5.90 | 0.10 | 1.72% | 5.78 | 5.90 | 174462 | 10184.47 | 1.36% |
| 2025-04-15 | 5.74 | 5.80 | 0.05 | 0.87% | 5.73 | 5.80 | 129826 | 7492.42 | 1.01% |
| 2025-04-14 | 5.77 | 5.75 | -0.01 | -0.17% | 5.73 | 5.78 | 134748 | 7758.82 | 1.05% |
| 2025-04-11 | 5.74 | 5.76 | -0.01 | -0.17% | 5.68 | 5.77 | 136580 | 7819.08 | 1.06% |
| 2025-04-10 | 5.76 | 5.77 | 0.01 | 0.17% | 5.72 | 5.81 | 192050 | 11086.51 | 1.50% |
| 2025-04-09 | 5.85 | 5.76 | -0.11 | -1.87% | 5.67 | 5.85 | 274005 | 15728.47 | 2.13% |
| 2025-04-08 | 5.66 | 5.87 | 0.20 | 3.53% | 5.65 | 5.95 | 395752 | 23163.79 | 3.08% |
| 2025-04-07 | 5.91 | 5.67 | -0.39 | -6.44% | 5.52 | 5.97 | 394344 | 22727.48 | 3.07% |
| 2025-04-03 | 5.95 | 6.06 | 0.06 | 1.00% | 5.95 | 6.07 | 161073 | 9698.78 | 1.25% |
| 2025-04-02 | 5.90 | 6.00 | 0.10 | 1.69% | 5.90 | 6.00 | 187174 | 11170.63 | 1.46% |
| 2025-04-01 | 5.89 | 5.90 | 0.01 | 0.17% | 5.83 | 5.94 | 131384 | 7728.40 | 1.02% |
| 2025-03-31 | 5.89 | 5.89 | 0.02 | 0.34% | 5.86 | 5.99 | 191320 | 11317.55 | 1.49% |
| 2025-03-28 | 5.83 | 5.87 | 0.03 | 0.51% | 5.80 | 5.91 | 145103 | 8499.38 | 1.13% |
| 2025-03-27 | 5.89 | 5.84 | -0.05 | -0.85% | 5.82 | 5.91 | 108372 | 6347.62 | 0.84% |
| 2025-03-26 | 5.87 | 5.89 | 0.01 | 0.17% | 5.84 | 5.96 | 157268 | 9274.79 | 1.22% |
| 2025-03-25 | 5.79 | 5.88 | 0.07 | 1.20% | 5.78 | 5.90 | 161731 | 9467.21 | 1.26% |
| 2025-03-24 | 5.74 | 5.81 | 0.06 | 1.04% | 5.73 | 5.81 | 158508 | 9155.14 | 1.23% |
| 2025-03-21 | 5.74 | 5.75 | -0.01 | -0.17% | 5.69 | 5.83 | 172184 | 9926.14 | 1.34% |
| 2025-03-20 | 5.75 | 5.76 | 0.00 | 0.00% | 5.73 | 5.81 | 116232 | 6691.60 | 0.91% |
| 2025-03-19 | 5.76 | 5.76 | 0.03 | 0.52% | 5.69 | 5.78 | 119969 | 6873.75 | 0.93% |
| 2025-03-18 | 5.75 | 5.73 | -0.04 | -0.69% | 5.71 | 5.78 | 101051 | 5797.25 | 0.79% |
| 2025-03-17 | 5.70 | 5.77 | 0.08 | 1.41% | 5.68 | 5.80 | 261178 | 15047.23 | 2.03% |
| 2025-03-14 | 5.61 | 5.69 | 0.07 | 1.25% | 5.60 | 5.69 | 175550 | 9941.36 | 1.37% |
| 2025-03-13 | 5.58 | 5.62 | 0.04 | 0.72% | 5.57 | 5.62 | 114069 | 6380.74 | 0.89% |
| 2025-03-12 | 5.57 | 5.58 | 0.00 | 0.00% | 5.55 | 5.61 | 107907 | 6026.96 | 0.84% |
| 2025-03-11 | 5.52 | 5.58 | 0.05 | 0.90% | 5.50 | 5.59 | 119301 | 6614.76 | 0.93% |
| 2025-03-10 | 5.57 | 5.53 | -0.04 | -0.72% | 5.51 | 5.59 | 103117 | 5710.57 | 0.80% |
| 2025-03-07 | 5.52 | 5.57 | 0.03 | 0.54% | 5.52 | 5.59 | 169947 | 9462.81 | 1.32% |
| 2025-03-06 | 5.59 | 5.54 | -0.04 | -0.72% | 5.52 | 5.59 | 129799 | 7192.26 | 1.01% |
| 2025-03-05 | 5.51 | 5.58 | 0.09 | 1.64% | 5.49 | 5.59 | 161380 | 8948.57 | 1.26% |
| 2025-03-04 | 5.46 | 5.49 | 0.02 | 0.37% | 5.46 | 5.54 | 98323 | 5413.76 | 0.77% |
上证大盘股票行情在线 K线走势图
