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 |
|---|
| 2026-03-26 | 7.60 | 7.54 | -0.09 | -1.18% | 7.50 | 7.65 | 151658 | 11471.86 | 0.58% |
| 2026-03-25 | 7.51 | 7.63 | 0.09 | 1.19% | 7.40 | 7.64 | 168007 | 12684.88 | 0.64% |
| 2026-03-24 | 7.47 | 7.54 | 0.19 | 2.59% | 7.33 | 7.60 | 192641 | 14423.66 | 0.73% |
| 2026-03-23 | 7.58 | 7.35 | -0.39 | -5.04% | 7.28 | 7.74 | 294163 | 21931.38 | 1.12% |
| 2026-03-20 | 7.61 | 7.74 | 0.11 | 1.44% | 7.56 | 7.85 | 241733 | 18693.70 | 0.92% |
| 2026-03-19 | 7.57 | 7.63 | 0.05 | 0.66% | 7.55 | 7.79 | 181048 | 13869.23 | 0.69% |
| 2026-03-18 | 7.70 | 7.58 | -0.11 | -1.43% | 7.56 | 7.71 | 138591 | 10555.90 | 0.53% |
| 2026-03-17 | 7.60 | 7.69 | 0.02 | 0.26% | 7.54 | 7.75 | 199810 | 15316.16 | 0.76% |
| 2026-03-16 | 7.40 | 7.67 | 0.27 | 3.65% | 7.35 | 7.73 | 269231 | 20443.36 | 1.02% |
| 2026-03-13 | 7.33 | 7.40 | 0.05 | 0.68% | 7.30 | 7.48 | 163658 | 12100.21 | 0.62% |
| 2026-03-12 | 7.27 | 7.35 | 0.08 | 1.10% | 7.24 | 7.40 | 136249 | 9995.90 | 0.52% |
| 2026-03-11 | 7.22 | 7.27 | 0.05 | 0.69% | 7.15 | 7.31 | 128804 | 9333.03 | 0.49% |
| 2026-03-10 | 7.25 | 7.22 | -0.08 | -1.10% | 7.18 | 7.30 | 157224 | 11351.47 | 0.60% |
| 2026-03-09 | 7.48 | 7.30 | -0.17 | -2.28% | 7.24 | 7.54 | 196744 | 14476.31 | 0.75% |
| 2026-03-06 | 7.45 | 7.47 | 0.01 | 0.13% | 7.37 | 7.50 | 152448 | 11347.34 | 0.58% |
| 2026-03-05 | 7.46 | 7.46 | -0.04 | -0.53% | 7.38 | 7.54 | 181185 | 13501.20 | 0.69% |
| 2026-03-04 | 7.46 | 7.50 | -0.05 | -0.66% | 7.40 | 7.64 | 242358 | 18161.03 | 0.92% |
| 2026-03-03 | 7.47 | 7.55 | 0.05 | 0.67% | 7.38 | 7.69 | 351061 | 26462.16 | 1.33% |
| 2026-03-02 | 7.10 | 7.50 | 0.27 | 3.73% | 7.10 | 7.55 | 354879 | 26244.38 | 1.35% |
| 2026-02-27 | 7.08 | 7.23 | 0.15 | 2.12% | 7.08 | 7.36 | 286623 | 20679.86 | 1.09% |
| 2026-02-26 | 7.20 | 7.08 | -0.12 | -1.67% | 7.05 | 7.21 | 206521 | 14671.02 | 0.78% |
| 2026-02-25 | 7.33 | 7.20 | -0.11 | -1.50% | 7.18 | 7.36 | 191259 | 13883.08 | 0.73% |
| 2026-02-24 | 7.37 | 7.31 | -0.05 | -0.68% | 7.30 | 7.41 | 115346 | 8462.12 | 0.44% |
| 2026-02-13 | 7.49 | 7.36 | -0.12 | -1.60% | 7.36 | 7.53 | 126617 | 9420.04 | 0.48% |
| 2026-02-12 | 7.64 | 7.48 | -0.17 | -2.22% | 7.45 | 7.65 | 158688 | 11915.69 | 0.60% |
| 2026-02-11 | 7.68 | 7.65 | -0.06 | -0.78% | 7.61 | 7.74 | 141007 | 10818.35 | 0.54% |
| 2026-02-10 | 7.85 | 7.71 | -0.18 | -2.28% | 7.59 | 7.89 | 259224 | 20004.92 | 0.98% |
| 2026-02-09 | 7.79 | 7.89 | 0.10 | 1.28% | 7.72 | 7.97 | 314393 | 24746.11 | 1.19% |
| 2026-02-06 | 8.15 | 7.79 | -0.14 | -1.77% | 7.77 | 8.25 | 617813 | 49191.93 | 2.35% |
| 2026-02-05 | 7.23 | 7.93 | 0.72 | 9.99% | 7.22 | 7.93 | 502142 | 38548.88 | 1.91% |
| 2026-02-04 | 6.99 | 7.21 | 0.22 | 3.15% | 6.98 | 7.22 | 184484 | 13153.00 | 0.70% |
| 2026-02-03 | 7.03 | 6.99 | 0.00 | 0.00% | 6.94 | 7.06 | 123074 | 8603.15 | 0.47% |
| 2026-02-02 | 6.96 | 6.99 | -0.01 | -0.14% | 6.94 | 7.13 | 158879 | 11193.03 | 0.60% |
| 2026-01-30 | 7.06 | 7.00 | -0.08 | -1.13% | 6.97 | 7.10 | 127280 | 8941.42 | 0.48% |
| 2026-01-29 | 6.96 | 7.08 | 0.11 | 1.58% | 6.90 | 7.10 | 183394 | 12857.03 | 0.70% |
| 2026-01-28 | 6.98 | 6.97 | -0.02 | -0.29% | 6.91 | 7.00 | 110341 | 7669.42 | 0.42% |
| 2026-01-27 | 6.99 | 6.99 | 0.00 | 0.00% | 6.94 | 7.07 | 117170 | 8209.60 | 0.44% |
| 2026-01-26 | 7.02 | 6.99 | -0.03 | -0.43% | 6.91 | 7.03 | 147927 | 10319.64 | 0.56% |
| 2026-01-23 | 7.04 | 7.02 | -0.01 | -0.14% | 6.98 | 7.10 | 129262 | 9082.94 | 0.49% |
| 2026-01-22 | 7.13 | 7.03 | -0.10 | -1.40% | 7.02 | 7.18 | 128695 | 9137.95 | 0.49% |
| 2026-01-21 | 7.25 | 7.13 | -0.12 | -1.66% | 7.10 | 7.28 | 127566 | 9145.58 | 0.48% |
| 2026-01-20 | 7.13 | 7.25 | 0.11 | 1.54% | 7.12 | 7.27 | 122566 | 8832.67 | 0.47% |
| 2026-01-19 | 7.21 | 7.14 | -0.06 | -0.83% | 7.14 | 7.25 | 92862 | 6668.53 | 0.35% |
| 2026-01-16 | 7.17 | 7.20 | 0.05 | 0.70% | 7.12 | 7.24 | 128660 | 9236.61 | 0.49% |
| 2026-01-15 | 7.11 | 7.15 | 0.03 | 0.42% | 7.10 | 7.20 | 89259 | 6377.01 | 0.34% |
| 2026-01-14 | 7.19 | 7.12 | -0.12 | -1.66% | 7.12 | 7.24 | 166784 | 11950.66 | 0.63% |
| 2026-01-13 | 7.27 | 7.24 | -0.05 | -0.69% | 7.22 | 7.39 | 182726 | 13309.02 | 0.69% |
| 2026-01-12 | 7.11 | 7.29 | 0.17 | 2.39% | 7.07 | 7.31 | 221611 | 16008.08 | 0.84% |
| 2026-01-09 | 7.15 | 7.12 | -0.04 | -0.56% | 7.09 | 7.16 | 159947 | 11386.71 | 0.61% |
| 2026-01-08 | 7.23 | 7.16 | -0.08 | -1.10% | 7.13 | 7.23 | 131737 | 9432.63 | 0.50% |
| 2026-01-07 | 7.29 | 7.24 | -0.09 | -1.23% | 7.23 | 7.35 | 167233 | 12151.69 | 0.64% |
| 2026-01-06 | 7.34 | 7.33 | 0.00 | 0.00% | 7.29 | 7.37 | 116283 | 8516.79 | 0.44% |
| 2026-01-05 | 7.34 | 7.33 | -0.01 | -0.14% | 7.25 | 7.39 | 135252 | 9908.44 | 0.51% |
| 2025-12-31 | 7.38 | 7.34 | -0.08 | -1.08% | 7.27 | 7.45 | 133176 | 9779.53 | 0.51% |
| 2025-12-30 | 7.56 | 7.42 | -0.14 | -1.85% | 7.35 | 7.56 | 140753 | 10436.57 | 0.53% |
| 2025-12-29 | 7.56 | 7.56 | 0.00 | 0.00% | 7.53 | 7.63 | 113356 | 8591.66 | 0.43% |
| 2025-12-26 | 7.77 | 7.56 | -0.19 | -2.45% | 7.53 | 7.80 | 139171 | 10630.72 | 0.53% |
| 2025-12-25 | 7.76 | 7.75 | -0.06 | -0.77% | 7.74 | 7.86 | 87685 | 6834.29 | 0.33% |
| 2025-12-24 | 7.76 | 7.81 | 0.04 | 0.51% | 7.62 | 7.85 | 126956 | 9859.09 | 0.48% |
| 2025-12-23 | 7.69 | 7.77 | 0.06 | 0.78% | 7.69 | 7.90 | 121748 | 9471.49 | 0.46% |
| 2025-12-22 | 7.76 | 7.71 | -0.11 | -1.41% | 7.68 | 7.82 | 133698 | 10329.88 | 0.51% |
| 2025-12-19 | 7.64 | 7.82 | 0.13 | 1.69% | 7.60 | 7.85 | 159917 | 12411.64 | 0.61% |
| 2025-12-18 | 7.50 | 7.69 | 0.18 | 2.40% | 7.46 | 7.73 | 157566 | 12044.22 | 0.60% |
| 2025-12-17 | 7.53 | 7.51 | -0.06 | -0.79% | 7.47 | 7.59 | 154932 | 11658.62 | 0.59% |
| 2025-12-16 | 7.55 | 7.57 | 0.01 | 0.13% | 7.50 | 7.72 | 224394 | 17086.93 | 0.85% |
| 2025-12-15 | 7.63 | 7.56 | 0.00 | 0.00% | 7.52 | 7.88 | 365253 | 28144.64 | 1.39% |
| 2025-12-12 | 7.63 | 7.56 | -0.02 | -0.26% | 7.42 | 7.63 | 358013 | 27008.14 | 1.36% |
| 2025-12-11 | 7.59 | 7.58 | 0.02 | 0.26% | 7.46 | 7.65 | 276330 | 20930.99 | 1.05% |
| 2025-12-10 | 7.60 | 7.56 | 0.01 | 0.13% | 7.45 | 7.71 | 313231 | 23775.50 | 1.19% |
| 2025-12-09 | 7.36 | 7.55 | 0.09 | 1.21% | 7.28 | 7.68 | 333176 | 25066.11 | 1.27% |
| 2025-12-08 | 7.21 | 7.46 | 0.24 | 3.32% | 7.18 | 7.59 | 333396 | 24653.59 | 1.27% |
| 2025-12-05 | 7.27 | 7.22 | -0.07 | -0.96% | 7.09 | 7.30 | 236573 | 16997.90 | 0.90% |
| 2025-12-04 | 7.57 | 7.43 | -0.14 | -1.85% | 7.39 | 7.64 | 195556 | 14639.21 | 0.74% |
| 2025-12-03 | 7.64 | 7.57 | -0.06 | -0.79% | 7.51 | 7.78 | 278010 | 21192.02 | 1.06% |
| 2025-12-02 | 7.49 | 7.63 | 0.11 | 1.46% | 7.47 | 7.64 | 231308 | 17511.00 | 0.88% |
| 2025-12-01 | 7.22 | 7.52 | 0.37 | 5.17% | 7.16 | 7.53 | 366519 | 27228.94 | 1.39% |
| 2025-11-28 | 7.13 | 7.15 | 0.04 | 0.56% | 7.09 | 7.21 | 156611 | 11214.78 | 0.59% |
| 2025-11-27 | 7.06 | 7.11 | 0.06 | 0.85% | 6.99 | 7.12 | 101947 | 7211.62 | 0.39% |
| 2025-11-26 | 7.02 | 7.05 | 0.02 | 0.28% | 6.98 | 7.10 | 147808 | 10389.30 | 0.56% |
| 2025-11-25 | 6.92 | 7.03 | 0.11 | 1.59% | 6.88 | 7.07 | 156312 | 10974.54 | 0.59% |
上证大盘股票行情在线 K线走势图
厦门银行(601187)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
