厦门银行（601187）历史行情
以下为厦门银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 6.700 | 6.780 | 6.810 | 6.680 | 0.070 | 1.043% | 1,405.23万 | 0.95亿 | 0.534% |
| 2026-10-16 | 6.680 | 6.710 | 6.760 | 6.660 | 0.010 | 0.149% | 14.39万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.850 | 6.700 | 6.860 | 6.640 | -0.170 | -2.475% | 24.75万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.820 | 6.870 | 6.930 | 6.800 | 0.030 | 0.439% | 22.49万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.970 | 6.840 | 7.040 | 6.820 | -0.170 | -2.425% | 29.52万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.830 | 7.010 | 7.020 | 6.820 | 0.180 | 2.635% | 33.66万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.890 | 6.830 | 6.940 | 6.820 | -0.060 | -0.871% | 23.57万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.890 | 6.890 | 6.940 | 6.850 | -0.010 | -0.145% | 21.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.840 | 6.900 | 6.920 | 6.820 | 0.060 | 0.877% | 1,318.11万 | 0.91亿 | 0.501% |
| 2026-10-06 | 6.840 | 6.900 | 6.920 | 6.820 | 0.060 | 0.877% | 1,318.11万 | 0.91亿 | 0.501% |
| 2026-10-05 | 6.840 | 6.900 | 6.920 | 6.820 | 0.060 | 0.877% | 1,318.11万 | 0.91亿 | 0.501% |
| 2026-10-02 | 6.840 | 6.900 | 6.920 | 6.820 | 0.060 | 0.877% | 1,318.11万 | 0.91亿 | 0.501% |
| 2026-10-01 | 6.840 | 6.900 | 6.920 | 6.820 | 0.060 | 0.877% | 1,318.11万 | 0.91亿 | 0.501% |
| 2026-09-30 | 6.840 | 6.900 | 6.920 | 6.820 | 0.060 | 0.877% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.800 | 6.840 | 6.860 | 6.790 | 0.020 | 0.293% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.910 | 6.820 | 6.960 | 6.810 | -0.100 | -1.445% | 16.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.940 | 6.920 | 6.990 | 6.890 | -0.010 | -0.144% | 1,418.83万 | 0.98亿 | 0.539% |
| 2026-09-24 | 6.940 | 6.920 | 6.990 | 6.890 | -0.010 | -0.144% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.970 | 6.930 | 7.020 | 6.900 | -0.100 | -1.422% | 17.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.850 | 7.030 | 7.050 | 6.840 | 0.150 | 2.180% | 27.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.850 | 6.880 | 6.890 | 6.780 | 0.000 | 0.000% | 25.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.950 | 6.880 | 6.980 | 6.860 | -0.110 | -1.574% | 34.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.130 | 6.990 | 7.150 | 6.980 | -0.140 | -1.964% | 29.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.200 | 7.130 | 7.230 | 7.060 | -0.060 | -0.834% | 22.52万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.350 | 7.190 | 7.350 | 7.180 | -0.160 | -2.177% | 17.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.270 | 7.350 | 7.420 | 7.250 | 0.090 | 1.240% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.420 | 7.260 | 7.450 | 7.250 | -0.140 | -1.892% | 18.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.290 | 7.400 | 7.480 | 7.260 | 0.130 | 1.788% | 27.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.260 | 7.270 | 7.320 | 7.230 | -0.010 | -0.137% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.090 | 7.280 | 7.300 | 7.090 | 0.180 | 2.535% | 25.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.210 | 7.100 | 7.250 | 7.080 | -0.100 | -1.389% | 26.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.240 | 7.200 | 7.340 | 7.180 | -0.050 | -0.690% | 26.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.310 | 7.250 | 7.470 | 7.240 | -0.080 | -1.091% | 23.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.470 | 7.330 | 7.490 | 7.300 | -0.120 | -1.611% | 14.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.330 | 7.450 | 7.490 | 7.310 | 0.100 | 1.361% | 23.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.190 | 7.350 | 7.380 | 7.190 | 0.200 | 2.797% | 28.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.120 | 7.150 | 7.210 | 7.090 | 0.000 | 0.000% | 12.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.180 | 7.150 | 7.190 | 7.010 | -0.050 | -0.694% | 23.44万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.190 | 7.200 | 7.310 | 7.160 | -0.030 | -0.415% | 25.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.450 | 7.230 | 7.490 | 7.200 | -0.180 | -2.429% | 21.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.190 | 7.410 | 7.440 | 7.180 | 0.180 | 2.490% | 19.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.300 | 7.230 | 7.340 | 7.200 | -0.070 | -0.959% | 12.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.190 | 7.300 | 7.330 | 7.170 | 0.020 | 0.275% | 18.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.160 | 7.280 | 7.280 | 7.120 | 0.160 | 2.247% | 24.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.430 | 7.120 | 7.520 | 7.100 | -0.300 | -4.043% | 38.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.360 | 7.420 | 7.450 | 7.280 | 0.050 | 0.678% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.390 | 7.370 | 7.520 | 7.310 | -0.030 | -0.405% | 17.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.310 | 7.400 | 7.420 | 7.270 | 0.060 | 0.817% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.310 | 7.340 | 7.390 | 7.240 | -0.040 | -0.542% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.300 | 7.380 | 7.440 | 7.270 | 0.110 | 1.513% | 19.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.200 | 7.270 | 7.350 | 7.200 | 0.020 | 0.276% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.350 | 7.250 | 7.380 | 7.190 | -0.120 | -1.628% | 17.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.450 | 7.370 | 7.480 | 7.260 | -0.060 | -0.808% | 17.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.530 | 7.430 | 7.590 | 7.380 | -0.130 | -1.720% | 15.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.840 | 7.560 | 7.890 | 7.530 | -0.300 | -3.817% | 18.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.740 | 7.860 | 7.880 | 7.700 | 0.070 | 0.899% | 16.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.510 | 7.790 | 7.790 | 7.500 | 0.100 | 1.300% | 20.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.540 | 7.690 | 7.720 | 7.520 | 0.110 | 1.451% | 18.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.460 | 7.580 | 7.610 | 7.460 | 0.090 | 1.202% | 16.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.440 | 7.490 | 7.540 | 7.340 | 0.050 | 0.672% | 15.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.380 | 7.440 | 7.480 | 7.350 | 0.050 | 0.677% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.500 | 7.390 | 7.550 | 7.380 | -0.100 | -1.335% | 12.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.480 | 7.490 | 7.560 | 7.430 | 0.000 | 0.000% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.460 | 7.490 | 7.600 | 7.300 | 0.010 | 0.134% | 24.09万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.600 | 7.480 | 7.820 | 7.460 | -0.190 | -2.477% | 30.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.180 | 7.670 | 7.740 | 7.170 | 0.490 | 6.825% | 36.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.300 | 7.180 | 7.420 | 7.170 | -0.090 | -1.238% | 25.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.390 | 7.270 | 7.420 | 7.220 | -0.120 | -1.624% | 23.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.270 | 7.390 | 7.440 | 7.260 | 0.010 | 0.136% | 21.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.320 | 7.380 | 7.430 | 7.250 | 0.020 | 0.272% | 21.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.100 | 7.360 | 7.360 | 7.060 | 0.280 | 3.955% | 23.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.960 | 7.080 | 7.090 | 6.850 | 0.150 | 2.165% | 19.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.900 | 6.930 | 7.040 | 6.840 | -0.030 | -0.431% | 15.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.920 | 6.960 | 6.990 | 6.780 | 0.090 | 1.310% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.940 | 6.870 | 6.990 | 6.790 | -0.100 | -1.435% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.680 | 6.970 | 6.970 | 6.630 | 0.210 | 3.107% | 20.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.820 | 6.760 | 6.900 | 6.720 | -0.090 | -1.314% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.750 | 6.850 | 6.960 | 6.750 | 0.050 | 0.735% | 16.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.810 | 6.800 | 6.890 | 6.670 | -0.030 | -0.439% | 16.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.970 | 6.830 | 7.090 | 6.770 | -0.250 | -3.531% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.150 | 7.080 | 7.170 | 6.880 | -0.100 | -1.393% | 18.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.190 | 7.180 | 7.340 | 7.160 | -0.030 | -0.416% | 16.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.150 | 7.210 | 7.300 | 7.140 | 0.010 | 0.139% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.550 | 7.200 | 7.560 | 7.200 | -0.260 | -3.485% | 18.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.140 | 7.460 | 7.480 | 7.140 | 0.210 | 2.897% | 23.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.070 | 7.250 | 7.260 | 6.860 | 0.140 | 1.969% | 32.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.660 | 7.110 | 7.790 | 7.060 | -0.620 | -8.021% | 36.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.860 | 7.730 | 7.890 | 7.650 | -0.060 | -0.770% | 16.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.870 | 7.790 | 8.030 | 7.750 | -0.140 | -1.765% | 24.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.040 | 7.930 | 8.070 | 7.750 | 0.050 | 0.635% | 31.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.500 | 7.880 | 8.020 | 7.490 | 0.180 | 2.338% | 31.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.550 | 7.700 | 7.770 | 7.480 | 0.130 | 1.717% | 27.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.120 | 7.570 | 7.670 | 7.080 | 0.420 | 5.874% | 34.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.100 | 7.150 | 7.260 | 7.060 | -0.060 | -0.832% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.280 | 7.210 | 7.410 | 7.150 | -0.020 | -0.277% | 16.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.120 | 7.230 | 7.260 | 7.050 | 0.180 | 2.553% | 13.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.120 | 7.050 | 7.200 | 6.990 | -0.110 | -1.536% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.390 | 7.160 | 7.390 | 7.100 | -0.200 | -2.717% | 17.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.340 | 7.360 | 7.600 | 7.310 | 0.020 | 0.272% | 22.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.010 | 7.340 | 7.360 | 6.980 | 0.330 | 4.708% | 20.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.860 | 7.010 | 7.040 | 6.830 | 0.150 | 2.187% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.010 | 6.860 | 7.060 | 6.840 | -0.190 | -2.695% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.970 | 7.050 | 7.080 | 6.960 | 0.070 | 1.003% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.970 | 6.980 | 7.040 | 6.950 | -0.010 | -0.143% | 6.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.140 | 6.990 | 7.140 | 6.920 | -0.140 | -1.964% | 13.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.180 | 7.130 | 7.240 | 7.100 | -0.070 | -0.972% | 10.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.100 | 7.200 | 7.240 | 7.100 | 0.060 | 0.840% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.070 | 7.140 | 7.150 | 7.060 | 0.040 | 0.563% | 7.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.060 | 7.100 | 7.120 | 7.020 | 0.060 | 0.852% | 9.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.170 | 7.040 | 7.200 | 6.990 | -0.180 | -2.493% | 15.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.400 | 7.220 | 7.410 | 7.180 | -0.190 | -2.564% | 17.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.260 | 7.410 | 7.460 | 7.220 | 0.140 | 1.926% | 16.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.240 | 7.270 | 7.270 | 7.210 | 0.020 | 0.276% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.210 | 7.250 | 7.280 | 7.190 | 0.000 | 0.000% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.330 | 7.250 | 7.350 | 7.140 | -0.100 | -1.361% | 21.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.430 | 7.350 | 7.480 | 7.330 | -0.090 | -1.210% | 16.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.560 | 7.440 | 7.560 | 7.360 | -0.140 | -1.847% | 18.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.630 | 7.580 | 7.640 | 7.480 | -0.030 | -0.394% | 17.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.500 | 7.610 | 7.770 | 7.480 | 0.070 | 0.928% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.580 | 7.540 | 7.680 | 7.460 | -0.020 | -0.265% | 18.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.510 | 7.560 | 7.600 | 7.490 | 0.060 | 0.800% | 15.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.630 | 7.500 | 7.750 | 7.490 | -0.130 | -1.704% | 20.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.830 | 7.630 | 7.860 | 7.540 | -0.260 | -3.295% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.640 | 7.890 | 8.050 | 7.630 | 0.240 | 3.137% | 23.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.740 | 7.650 | 7.760 | 7.600 | -0.040 | -0.520% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.640 | 7.690 | 7.810 | 7.620 | 0.050 | 0.654% | 16.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.400 | 7.640 | 7.660 | 7.400 | 0.000 | 0.000% | 24.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.430 | 7.420 | 7.490 | 7.390 | 0.000 | 0.000% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.550 | 7.460 | 7.590 | 7.390 | -0.080 | -1.060% | 15.46万 | 1.17亿 | 0.590% |
| 2026-04-15 | 7.500 | 7.540 | 7.560 | 7.440 | 0.000 | 0.000% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.420 | 7.520 | 7.690 | 7.410 | 0.060 | 0.804% | 17.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.330 | 7.460 | 7.550 | 7.300 | 0.000 | 0.000% | 16.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.400 | 7.330 | 7.420 | 7.330 | 0.000 | 0.000% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.570 | 7.410 | 7.580 | 7.360 | 0.000 | 0.000% | 14.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.520 | 7.600 | 7.600 | 7.460 | 0.000 | 0.000% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.590 | 7.530 | 7.640 | 7.460 | 0.000 | 0.000% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.660 | 7.570 | 7.690 | 7.550 | 0.000 | 0.000% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.630 | 7.690 | 7.800 | 7.580 | 0.000 | 0.000% | 15.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.550 | 7.640 | 7.720 | 7.500 | 0.000 | 0.000% | 14.39万 | 0.00亿 | 0.000% |