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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.34 | 3.34 | 3.34 | 3.34 | +9.87% | 1.04 | 1.76% |
| 2025-07-21 | 2.90 | 3.04 | 2.87 | 3.04 | +10.14% | 3.23 | 6.15% |
| 2025-07-18 | 2.77 | 2.79 | 2.74 | 2.76 | -0.36% | 0.31 | 0.64% |
| 2025-07-17 | 2.78 | 2.80 | 2.76 | 2.77 | -0.72% | 0.34 | 0.70% |
| 2025-07-16 | 2.76 | 2.80 | 2.75 | 2.79 | +0.72% | 0.39 | 0.80% |
| 2025-07-15 | 2.80 | 2.84 | 2.74 | 2.77 | -0.72% | 0.56 | 1.14% |
| 2025-07-14 | 2.80 | 2.82 | 2.78 | 2.79 | -0.36% | 0.29 | 0.59% |
| 2025-07-11 | 2.80 | 2.81 | 2.76 | 2.80 | 0.00% | 0.49 | 0.99% |
| 2025-07-10 | 2.78 | 2.80 | 2.77 | 2.80 | +0.36% | 0.35 | 0.70% |
| 2025-07-09 | 2.81 | 2.82 | 2.78 | 2.79 | -1.06% | 0.38 | 0.77% |
| 2025-07-08 | 2.75 | 2.83 | 2.75 | 2.82 | +2.55% | 0.74 | 1.50% |
| 2025-07-07 | 2.71 | 2.75 | 2.69 | 2.75 | +1.48% | 0.35 | 0.73% |
| 2025-07-04 | 2.75 | 2.75 | 2.70 | 2.71 | -1.45% | 0.38 | 0.79% |
| 2025-07-03 | 2.77 | 2.78 | 2.73 | 2.75 | -0.72% | 0.34 | 0.71% |
| 2025-07-02 | 2.77 | 2.78 | 2.73 | 2.77 | +0.73% | 0.44 | 0.90% |
| 2025-07-01 | 2.74 | 2.81 | 2.73 | 2.75 | +0.73% | 0.55 | 1.11% |
| 2025-06-30 | 2.75 | 2.75 | 2.71 | 2.73 | -0.36% | 0.34 | 0.71% |
| 2025-06-27 | 2.68 | 2.86 | 2.68 | 2.74 | +1.86% | 0.68 | 1.39% |
| 2025-06-26 | 2.71 | 2.72 | 2.68 | 2.69 | -0.37% | 0.24 | 0.49% |
| 2025-06-25 | 2.68 | 2.71 | 2.66 | 2.70 | +0.75% | 0.28 | 0.59% |