厦工股份 sh.600815
3.89
+1.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.86 | 3.93 | 3.82 | 3.89 | +1.04% | 1.60 | 2.32% |
| 2026-05-21 | 4.13 | 4.14 | 3.83 | 3.85 | -4.94% | 2.53 | 3.55% |
| 2026-05-20 | 4.16 | 4.18 | 4.02 | 4.05 | -3.57% | 1.91 | 2.65% |
| 2026-05-19 | 4.12 | 4.21 | 4.08 | 4.20 | +0.24% | 2.34 | 3.18% |
| 2026-05-18 | 4.25 | 4.26 | 4.14 | 4.19 | -2.56% | 2.44 | 3.28% |
| 2026-05-15 | 4.36 | 4.38 | 4.17 | 4.30 | -1.15% | 3.29 | 4.32% |
| 2026-05-14 | 4.48 | 4.51 | 4.33 | 4.35 | -2.90% | 3.23 | 4.15% |
| 2026-05-13 | 4.55 | 4.73 | 4.40 | 4.48 | -2.18% | 4.57 | 5.69% |
| 2026-05-12 | 4.77 | 4.82 | 4.53 | 4.58 | -4.98% | 5.12 | 6.25% |
| 2026-05-11 | 4.83 | 5.11 | 4.78 | 4.82 | -2.23% | 6.37 | 7.29% |
| 2026-05-08 | 4.70 | 4.93 | 4.70 | 4.93 | 0.00% | 7.12 | 8.30% |
| 2026-05-07 | 4.49 | 4.93 | 4.45 | 4.93 | +10.04% | 5.18 | 6.10% |
| 2026-05-06 | 4.41 | 4.53 | 4.36 | 4.48 | +1.59% | 3.53 | 4.47% |
| 2026-04-30 | 4.48 | 4.49 | 4.30 | 4.41 | -0.45% | 3.58 | 4.57% |
| 2026-04-29 | 4.36 | 4.49 | 4.25 | 4.43 | +1.37% | 5.33 | 6.83% |
| 2026-04-28 | 4.33 | 4.43 | 4.20 | 4.37 | +2.34% | 8.92 | 11.64% |
| 2026-04-27 | 3.89 | 4.27 | 3.86 | 4.27 | +10.05% | 7.57 | 10.34% |
| 2026-04-24 | 3.93 | 3.95 | 3.70 | 3.88 | -4.67% | 8.95 | 13.13% |
| 2026-04-23 | 4.59 | 4.72 | 4.07 | 4.07 | -9.96% | 14.10 | 18.78% |
| 2026-04-22 | 4.20 | 4.52 | 4.17 | 4.52 | +9.98% | 11.93 | 14.97% |