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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.82 | 2.85 | 2.81 | 2.83 | 0.00% | 0.81 | 1.61% |
| 2025-08-18 | 2.82 | 2.85 | 2.81 | 2.83 | +0.35% | 0.90 | 1.80% |
| 2025-08-15 | 2.79 | 2.83 | 2.79 | 2.82 | +0.71% | 0.76 | 1.51% |
| 2025-08-14 | 2.88 | 2.89 | 2.80 | 2.80 | -2.78% | 1.02 | 2.02% |
| 2025-08-13 | 2.91 | 2.93 | 2.86 | 2.88 | -1.37% | 1.01 | 1.97% |
| 2025-08-12 | 2.89 | 2.95 | 2.85 | 2.92 | +1.04% | 1.34 | 2.60% |
| 2025-08-11 | 2.88 | 2.90 | 2.87 | 2.89 | 0.00% | 0.83 | 1.62% |
| 2025-08-08 | 2.80 | 2.90 | 2.80 | 2.89 | +2.85% | 1.50 | 2.95% |
| 2025-08-07 | 2.84 | 2.84 | 2.79 | 2.81 | -0.71% | 0.75 | 1.50% |
| 2025-08-06 | 2.85 | 2.85 | 2.82 | 2.83 | -0.35% | 0.71 | 1.42% |
| 2025-08-05 | 2.84 | 2.86 | 2.83 | 2.84 | 0.00% | 0.69 | 1.37% |
| 2025-08-04 | 2.80 | 2.85 | 2.79 | 2.84 | +0.71% | 0.67 | 1.34% |
| 2025-08-01 | 2.81 | 2.84 | 2.81 | 2.82 | 0.00% | 0.66 | 1.33% |
| 2025-07-31 | 2.86 | 2.88 | 2.81 | 2.82 | -1.74% | 1.15 | 2.29% |
| 2025-07-30 | 2.90 | 2.93 | 2.86 | 2.87 | -1.37% | 1.36 | 2.65% |
| 2025-07-29 | 2.94 | 2.95 | 2.87 | 2.91 | -1.36% | 1.78 | 3.45% |
| 2025-07-28 | 2.98 | 3.01 | 2.89 | 2.95 | +0.34% | 2.31 | 4.43% |
| 2025-07-25 | 3.09 | 3.16 | 2.94 | 2.94 | -6.07% | 3.97 | 7.42% |
| 2025-07-24 | 3.10 | 3.28 | 3.06 | 3.13 | -2.49% | 5.42 | 9.68% |
| 2025-07-23 | 3.60 | 3.61 | 3.17 | 3.21 | -3.89% | 10.20 | 16.65% |