厦门银行(601187)股票信息
| 股票代码 | 601187 |
| 股票名称 | 厦门银行 |
| 最新价/元 | 5.12 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.54 |
| 买入/元 | 5.12 |
| 卖出/元 | 5.13 |
| 昨收/元 | 5.20 |
| 今开/元 | 5.20 |
| 最高/元 | 5.27 |
| 最低/元 | 5.09 |
| 成交量/手 | 251141.88 |
| 成交额/万 | 13005.71 |
| 股净值/元 | 5.33 |
| 市净率 | 0.55 |
| 总市值/万 | 1351233.48 |
| 流通值/万 | 656628.99 |
| 换手率/% | 1.96 |
| 入市日期 | 2020-10-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
厦门银行(601187)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.20 | 5.12 | -0.08 | -1.54 | 251141.88 | 13005.71 | 1.96 |
| 2024-10-10 | 5.12 | 5.20 | 0.08 | 1.56 | 398876.67 | 20851.10 | 3.11 |
| 2024-10-09 | 5.47 | 5.12 | -0.48 | -8.57 | 467265.50 | 24647.57 | 3.64 |
| 2024-10-08 | 5.93 | 5.60 | 0.20 | 3.70 | 687602.98 | 38408.08 | 5.36 |
| 2024-09-30 | 5.10 | 5.40 | 0.38 | 7.57 | 659751.67 | 34718.52 | 5.14 |
| 2024-09-27 | 5.04 | 5.02 | 0.04 | 0.80 | 296644.43 | 14835.05 | 2.31 |
| 2024-09-26 | 4.73 | 4.98 | 0.24 | 5.06 | 430699.83 | 20895.44 | 3.36 |
| 2024-09-25 | 4.74 | 4.74 | 0.04 | 0.85 | 446112.91 | 21381.59 | 3.48 |
| 2024-09-24 | 4.55 | 4.70 | 0.16 | 3.52 | 229564.00 | 10637.00 | 1.79 |
| 2024-09-23 | 4.48 | 4.54 | 0.04 | 0.89 | 96723.50 | 4375.06 | 0.75 |
| 2024-09-20 | 4.51 | 4.50 | -0.02 | -0.44 | 102163.08 | 4589.64 | 0.80 |
| 2024-09-19 | 4.48 | 4.52 | 0.04 | 0.89 | 104116.00 | 4680.53 | 0.81 |
| 2024-09-18 | 4.49 | 4.48 | 0.00 | 0.00 | 84981.28 | 3795.00 | 0.66 |
| 2024-09-13 | 4.53 | 4.48 | -0.05 | -1.10 | 83205.00 | 3751.62 | 0.65 |
| 2024-09-12 | 4.53 | 4.53 | 0.00 | 0.00 | 86434.06 | 3929.41 | 0.67 |
| 2024-09-11 | 4.55 | 4.53 | -0.03 | -0.66 | 95903.64 | 4336.12 | 0.75 |
| 2024-09-10 | 4.52 | 4.56 | 0.04 | 0.89 | 107756.05 | 4877.72 | 0.84 |
| 2024-09-09 | 4.55 | 4.52 | -0.06 | -1.31 | 131786.80 | 5948.21 | 1.03 |
| 2024-09-06 | 4.64 | 4.58 | -0.08 | -1.72 | 230303.00 | 10639.67 | 1.80 |
| 2024-09-05 | 4.69 | 4.66 | -0.03 | -0.64 | 137125.35 | 6388.86 | 1.07 |
| 2024-09-04 | 4.67 | 4.69 | -0.02 | -0.43 | 108572.43 | 5086.78 | 0.85 |
| 2024-09-03 | 4.80 | 4.71 | -0.10 | -2.08 | 200240.04 | 9452.37 | 1.56 |
| 2024-09-02 | 4.85 | 4.81 | -0.07 | -1.43 | 221192.67 | 10699.72 | 1.72 |
| 2024-08-30 | 4.90 | 4.88 | -0.08 | -1.61 | 329462.00 | 16119.62 | 2.57 |
| 2024-08-29 | 5.05 | 4.96 | -0.37 | -6.94 | 527672.65 | 26136.74 | 4.11 |
| 2024-08-28 | 5.41 | 5.33 | -0.09 | -1.66 | 126441.00 | 6756.79 | 0.99 |
| 2024-08-27 | 5.35 | 5.42 | 0.06 | 1.12 | 109132.00 | 5894.29 | 0.85 |
| 2024-08-26 | 5.30 | 5.36 | 0.05 | 0.94 | 97461.00 | 5189.90 | 0.76 |
| 2024-08-23 | 5.31 | 5.31 | -0.01 | -0.19 | 97698.30 | 5188.21 | 0.76 |
| 2024-08-22 | 5.24 | 5.32 | 0.06 | 1.14 | 121274.60 | 6434.07 | 0.95 |
| 2024-08-21 | 5.31 | 5.26 | -0.06 | -1.13 | 121265.91 | 6375.38 | 0.95 |
| 2024-08-20 | 5.30 | 5.32 | 0.03 | 0.57 | 143632.00 | 7611.30 | 1.12 |
| 2024-08-19 | 5.16 | 5.29 | 0.12 | 2.32 | 157972.52 | 8279.49 | 1.23 |
| 2024-08-16 | 5.15 | 5.17 | 0.03 | 0.58 | 94984.48 | 4908.03 | 0.74 |
| 2024-08-15 | 5.08 | 5.14 | 0.05 | 0.98 | 98912.70 | 5073.66 | 0.77 |
| 2024-08-14 | 5.12 | 5.09 | -0.03 | -0.59 | 82970.70 | 4243.99 | 0.65 |
| 2024-08-13 | 5.10 | 5.12 | 0.03 | 0.59 | 84962.96 | 4338.24 | 0.66 |
| 2024-08-12 | 5.13 | 5.09 | -0.04 | -0.78 | 80871.00 | 4126.24 | 0.63 |
| 2024-08-09 | 5.14 | 5.13 | 0.00 | 0.00 | 86979.23 | 4489.20 | 0.68 |
| 2024-08-08 | 5.14 | 5.13 | -0.01 | -0.20 | 79726.23 | 4086.25 | 0.62 |
| 2024-08-07 | 5.14 | 5.14 | 0.00 | 0.00 | 85829.00 | 4419.67 | 0.67 |
| 2024-08-06 | 5.20 | 5.14 | -0.03 | -0.58 | 125043.08 | 6430.23 | 0.98 |
| 2024-08-05 | 5.22 | 5.17 | -0.06 | -1.15 | 110885.00 | 5771.21 | 0.86 |
| 2024-08-02 | 5.25 | 5.23 | -0.04 | -0.76 | 76145.00 | 3998.83 | 0.59 |
| 2024-08-01 | 5.26 | 5.27 | -0.02 | -0.38 | 91984.47 | 4846.72 | 0.72 |
| 2024-07-31 | 5.23 | 5.29 | 0.07 | 1.34 | 142497.51 | 7497.67 | 1.11 |
| 2024-07-30 | 5.19 | 5.22 | 0.01 | 0.19 | 95853.35 | 4979.72 | 0.75 |
| 2024-07-29 | 5.15 | 5.21 | 0.06 | 1.17 | 130261.06 | 6734.99 | 1.02 |
| 2024-07-26 | 5.16 | 5.15 | -0.02 | -0.39 | 97170.00 | 4998.72 | 0.76 |
| 2024-07-25 | 5.20 | 5.17 | -0.03 | -0.58 | 109230.00 | 5648.12 | 0.85 |
| 2024-07-24 | 5.21 | 5.20 | -0.01 | -0.19 | 96374.00 | 5028.94 | 0.75 |
| 2024-07-23 | 5.18 | 5.21 | 0.01 | 0.19 | 150181.00 | 7879.18 | 1.17 |
| 2024-07-22 | 5.26 | 5.20 | -0.08 | -1.52 | 146116.00 | 7593.13 | 1.14 |
| 2024-07-19 | 5.31 | 5.28 | -0.05 | -0.94 | 108484.00 | 5718.81 | 0.85 |
| 2024-07-18 | 5.33 | 5.33 | -0.02 | -0.37 | 141472.51 | 7484.89 | 1.10 |
| 2024-07-17 | 5.28 | 5.35 | 0.07 | 1.33 | 166687.00 | 8852.21 | 1.30 |
| 2024-07-16 | 5.34 | 5.28 | -0.05 | -0.94 | 127948.00 | 6787.49 | 1.00 |
| 2024-07-15 | 5.29 | 5.33 | 0.05 | 0.95 | 121056.73 | 6420.24 | 0.94 |
| 2024-07-12 | 5.20 | 5.28 | 0.07 | 1.34 | 142032.00 | 7486.50 | 1.11 |
| 2024-07-11 | 5.25 | 5.21 | -0.01 | -0.19 | 137858.30 | 7205.69 | 1.07 |
| 2024-07-10 | 5.27 | 5.22 | -0.05 | -0.95 | 100557.00 | 5275.19 | 0.78 |
| 2024-07-09 | 5.20 | 5.27 | 0.09 | 1.74 | 129557.00 | 6790.21 | 1.01 |
| 2024-07-08 | 5.26 | 5.18 | -0.06 | -1.15 | 122922.95 | 6406.29 | 0.96 |
| 2024-07-05 | 5.34 | 5.24 | -0.11 | -2.06 | 137453.05 | 7245.31 | 1.07 |
| 2024-07-04 | 5.42 | 5.35 | -0.06 | -1.11 | 117548.00 | 6331.14 | 0.92 |
| 2024-07-03 | 5.45 | 5.41 | -0.06 | -1.10 | 118510.01 | 6433.50 | 0.92 |
| 2024-07-02 | 5.39 | 5.47 | 0.08 | 1.48 | 146546.25 | 7979.18 | 1.14 |
| 2024-07-01 | 5.33 | 5.39 | 0.06 | 1.13 | 141280.41 | 7585.98 | 1.10 |
| 2024-06-28 | 5.23 | 5.33 | 0.10 | 1.91 | 182587.91 | 9702.39 | 1.42 |
| 2024-06-27 | 5.19 | 5.23 | 0.01 | 0.19 | 104773.00 | 5474.23 | 0.82 |
| 2024-06-26 | 5.18 | 5.22 | 0.05 | 0.97 | 106744.00 | 5539.44 | 0.83 |
| 2024-06-25 | 5.11 | 5.17 | 0.06 | 1.17 | 121376.30 | 6266.07 | 0.95 |
| 2024-06-24 | 5.21 | 5.11 | -0.12 | -2.29 | 156475.08 | 8051.56 | 1.22 |
| 2024-06-21 | 5.23 | 5.23 | 0.01 | 0.19 | 81761.55 | 4288.88 | 0.64 |
| 2024-06-20 | 5.27 | 5.22 | -0.05 | -0.95 | 118855.71 | 6236.66 | 0.93 |
| 2024-06-19 | 5.24 | 5.27 | 0.03 | 0.57 | 142584.18 | 7505.17 | 1.11 |
| 2024-06-18 | 5.21 | 5.24 | 0.04 | 0.77 | 142574.84 | 7445.55 | 1.11 |
| 2024-06-17 | 5.19 | 5.20 | -0.01 | -0.19 | 236480.87 | 12334.46 | 1.84 |
| 2024-06-14 | 5.17 | 5.21 | 0.05 | 0.97 | 369091.94 | 19130.52 | 2.88 |
| 2024-06-13 | 5.54 | 5.47 | -0.05 | -0.91 | 201595.55 | 11054.29 | 1.57 |
| 2024-06-12 | 5.54 | 5.52 | -0.02 | -0.36 | 173778.00 | 9586.82 | 1.36 |
| 2024-06-11 | 5.61 | 5.54 | -0.11 | -1.95 | 177075.74 | 9853.53 | 1.38 |
| 2024-06-07 | 5.59 | 5.65 | 0.06 | 1.07 | 153063.52 | 8587.10 | 1.19 |
| 2024-06-06 | 5.64 | 5.59 | -0.06 | -1.06 | 156705.98 | 8789.70 | 1.22 |
| 2024-06-05 | 5.80 | 5.65 | -0.15 | -2.59 | 158747.10 | 9047.73 | 1.24 |
| 2024-06-04 | 5.72 | 5.80 | 0.08 | 1.40 | 206080.12 | 11854.38 | 1.61 |
| 2024-06-03 | 5.86 | 5.72 | -0.14 | -2.39 | 203315.28 | 11659.26 | 1.59 |
| 2024-05-31 | 5.84 | 5.86 | 0.01 | 0.17 | 119218.00 | 6986.83 | 0.93 |
| 2024-05-30 | 5.88 | 5.85 | -0.05 | -0.85 | 138696.13 | 8140.59 | 1.08 |
| 2024-05-29 | 5.92 | 5.90 | -0.04 | -0.67 | 195441.14 | 11576.14 | 1.52 |
| 2024-05-28 | 6.03 | 5.94 | -0.09 | -1.49 | 166087.00 | 9902.71 | 1.30 |
| 2024-05-27 | 5.95 | 6.03 | 0.06 | 1.01 | 184214.66 | 11050.27 | 1.44 |
| 2024-05-24 | 5.92 | 5.97 | 0.01 | 0.17 | 214408.00 | 12872.66 | 1.67 |
| 2024-05-23 | 5.99 | 5.96 | -0.05 | -0.83 | 196232.08 | 11735.37 | 1.53 |
| 2024-05-22 | 5.90 | 6.01 | 0.10 | 1.69 | 285641.26 | 17146.82 | 2.23 |
| 2024-05-21 | 5.83 | 5.91 | 0.09 | 1.55 | 194990.66 | 11465.39 | 1.52 |
| 2024-05-20 | 5.88 | 5.82 | -0.06 | -1.02 | 190340.92 | 11138.21 | 1.48 |
| 2024-05-17 | 5.75 | 5.88 | 0.11 | 1.91 | 194722.90 | 11370.39 | 1.52 |
| 2024-05-16 | 5.65 | 5.77 | 0.11 | 1.94 | 245717.94 | 14215.00 | 1.92 |
| 2024-05-15 | 5.66 | 5.66 | 0.01 | 0.18 | 107484.71 | 6087.45 | 0.84 |
日K线
周K线
月K线
