厦门银行
sh601187 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.87
涨跌幅
+0.44%
成交量
22,490,400 股
成交额
154,186,224 元
换手率
0.85%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.82 | 6.87 | 6.93 | 6.80 | +0.44% | 22,490,400 | 154,186,224 | 0.85 |
| 2026-10-13 | 6.97 | 6.84 | 7.04 | 6.82 | -2.43% | 29,521,200 | 203,477,088 | 1.12 |
| 2026-10-12 | 6.83 | 7.01 | 7.02 | 6.82 | +2.64% | 33,661,500 | 233,873,632 | 1.28 |
| 2026-10-09 | 6.89 | 6.83 | 6.94 | 6.82 | -0.87% | 23,574,400 | 162,147,952 | 0.90 |
| 2026-10-08 | 6.89 | 6.89 | 6.94 | 6.85 | -0.14% | 21,120,000 | 145,516,528 | 0.80 |
| 2026-09-30 | 6.84 | 6.90 | 6.92 | 6.82 | +0.88% | 13,181,000 | 90,808,192 | 0.50 |
| 2026-09-29 | 6.80 | 6.84 | 6.86 | 6.79 | +0.29% | 9,962,600 | 68,023,552 | 0.38 |
| 2026-09-28 | 6.91 | 6.82 | 6.96 | 6.81 | -1.45% | 16,036,900 | 110,216,088 | 0.61 |
| 2026-09-24 | 6.94 | 6.92 | 6.99 | 6.89 | -0.14% | 14,188,300 | 98,382,968 | 0.54 |
| 2026-09-23 | 6.97 | 6.93 | 7.02 | 6.90 | -1.42% | 17,794,100 | 123,436,480 | 0.68 |
| 2026-09-22 | 6.85 | 7.03 | 7.05 | 6.84 | +2.18% | 27,653,300 | 192,578,816 | 1.05 |
| 2026-09-21 | 6.85 | 6.88 | 6.89 | 6.78 | +0.00% | 25,676,000 | 175,328,304 | 0.97 |
| 2026-09-18 | 6.95 | 6.88 | 6.98 | 6.86 | -1.57% | 34,051,300 | 235,249,136 | 1.29 |
| 2026-09-17 | 7.13 | 6.99 | 7.15 | 6.98 | -1.96% | 29,883,200 | 210,548,880 | 1.13 |
| 2026-09-16 | 7.20 | 7.13 | 7.23 | 7.06 | -0.83% | 22,516,100 | 159,948,160 | 0.85 |
| 2026-09-15 | 7.35 | 7.19 | 7.35 | 7.18 | -2.18% | 17,808,600 | 128,502,312 | 0.68 |
| 2026-09-14 | 7.27 | 7.35 | 7.42 | 7.25 | +1.24% | 14,802,600 | 108,916,584 | 0.56 |
| 2026-09-11 | 7.42 | 7.26 | 7.45 | 7.25 | -1.89% | 18,593,900 | 135,912,480 | 0.71 |
| 2026-09-10 | 7.29 | 7.40 | 7.48 | 7.26 | +1.79% | 27,667,400 | 204,593,600 | 1.05 |
| 2026-09-09 | 7.26 | 7.27 | 7.32 | 7.23 | -0.14% | 12,462,200 | 90,615,136 | 0.47 |
| 2026-09-08 | 7.09 | 7.28 | 7.30 | 7.09 | +2.54% | 24,997,600 | 180,305,536 | 0.95 |
| 2026-09-07 | 7.21 | 7.10 | 7.25 | 7.08 | -1.39% | 26,252,100 | 187,292,784 | 1.00 |
| 2026-09-04 | 7.24 | 7.20 | 7.34 | 7.18 | -0.69% | 26,115,600 | 188,938,656 | 0.99 |
| 2026-09-03 | 7.31 | 7.25 | 7.47 | 7.24 | -1.09% | 23,476,700 | 172,780,416 | 0.89 |
| 2026-09-02 | 7.47 | 7.33 | 7.49 | 7.30 | -1.61% | 14,148,600 | 104,178,512 | 0.54 |
| 2026-09-01 | 7.33 | 7.45 | 7.49 | 7.31 | +1.36% | 23,983,200 | 178,427,216 | 0.91 |
| 2026-08-31 | 7.19 | 7.35 | 7.38 | 7.19 | +2.80% | 28,527,300 | 208,392,784 | 1.08 |
| 2026-08-28 | 7.12 | 7.15 | 7.21 | 7.09 | +0.00% | 12,861,100 | 92,092,488 | 0.49 |
| 2026-08-27 | 7.18 | 7.15 | 7.19 | 7.01 | -0.69% | 23,443,100 | 166,295,968 | 0.89 |
| 2026-08-26 | 7.19 | 7.20 | 7.31 | 7.16 | -0.41% | 25,891,600 | 186,888,048 | 0.98 |
需要全历史数据与程序化访问？
查看 厦门银行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601187 获取全部历史日线。