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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.62 | 2.69 | 2.62 | 2.68 | +2.29% | 0.25 | 0.53% |
| 2025-06-23 | 2.57 | 2.63 | 2.56 | 2.62 | +1.55% | 0.18 | 0.39% |
| 2025-06-20 | 2.59 | 2.62 | 2.57 | 2.58 | -0.39% | 0.18 | 0.39% |
| 2025-06-19 | 2.67 | 2.67 | 2.59 | 2.59 | -3.00% | 0.29 | 0.62% |
| 2025-06-18 | 2.70 | 2.70 | 2.65 | 2.67 | -1.11% | 0.26 | 0.56% |
| 2025-06-17 | 2.70 | 2.71 | 2.68 | 2.70 | 0.00% | 0.23 | 0.48% |
| 2025-06-16 | 2.67 | 2.71 | 2.67 | 2.70 | +0.37% | 0.22 | 0.45% |
| 2025-06-13 | 2.74 | 2.74 | 2.68 | 2.69 | -1.82% | 0.30 | 0.62% |
| 2025-06-12 | 2.77 | 2.77 | 2.72 | 2.74 | -0.72% | 0.26 | 0.53% |
| 2025-06-11 | 2.75 | 2.78 | 2.73 | 2.76 | +0.36% | 0.26 | 0.52% |
| 2025-06-10 | 2.80 | 2.80 | 2.71 | 2.75 | -1.79% | 0.46 | 0.95% |
| 2025-06-09 | 2.79 | 2.81 | 2.78 | 2.80 | +0.36% | 0.26 | 0.52% |
| 2025-06-06 | 2.76 | 2.80 | 2.76 | 2.79 | +1.09% | 0.33 | 0.66% |
| 2025-06-05 | 2.79 | 2.79 | 2.75 | 2.76 | -0.72% | 0.32 | 0.65% |
| 2025-06-04 | 2.82 | 2.83 | 2.77 | 2.78 | -1.07% | 0.43 | 0.87% |
| 2025-06-03 | 2.80 | 2.82 | 2.76 | 2.81 | 0.00% | 0.54 | 1.08% |
| 2025-05-30 | 2.84 | 2.88 | 2.79 | 2.81 | -1.75% | 0.60 | 1.19% |
| 2025-05-29 | 2.76 | 2.96 | 2.76 | 2.86 | +2.88% | 1.14 | 2.25% |
| 2025-05-28 | 2.75 | 2.81 | 2.74 | 2.78 | +1.09% | 0.49 | 1.00% |
| 2025-05-27 | 2.74 | 2.76 | 2.71 | 2.75 | +0.36% | 0.26 | 0.54% |