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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.66 | 2.75 | 2.66 | 2.74 | +3.01% | 0.44 | 0.91% |
| 2025-05-23 | 2.76 | 2.78 | 2.65 | 2.66 | -4.32% | 0.63 | 1.31% |
| 2025-05-22 | 2.73 | 2.94 | 2.71 | 2.78 | +1.83% | 0.94 | 1.89% |
| 2025-05-21 | 2.76 | 2.80 | 2.72 | 2.73 | -1.09% | 0.41 | 0.84% |
| 2025-05-20 | 2.75 | 2.77 | 2.71 | 2.76 | +0.36% | 0.40 | 0.83% |
| 2025-05-19 | 2.69 | 2.76 | 2.68 | 2.75 | +2.23% | 0.57 | 1.17% |
| 2025-05-16 | 2.65 | 2.71 | 2.65 | 2.69 | +1.13% | 0.37 | 0.78% |
| 2025-05-15 | 2.66 | 2.74 | 2.64 | 2.66 | 0.00% | 0.48 | 1.02% |
| 2025-05-14 | 2.66 | 2.69 | 2.64 | 2.66 | 0.00% | 0.28 | 0.60% |
| 2025-05-13 | 2.70 | 2.72 | 2.66 | 2.66 | -0.75% | 0.30 | 0.63% |
| 2025-05-12 | 2.67 | 2.70 | 2.66 | 2.68 | +0.37% | 0.29 | 0.60% |
| 2025-05-09 | 2.70 | 2.71 | 2.65 | 2.67 | -0.74% | 0.27 | 0.58% |
| 2025-05-08 | 2.67 | 2.70 | 2.65 | 2.69 | +1.13% | 0.29 | 0.62% |
| 2025-05-07 | 2.63 | 2.66 | 2.62 | 2.66 | +1.14% | 0.36 | 0.77% |
| 2025-05-06 | 2.58 | 2.63 | 2.58 | 2.63 | +2.33% | 0.32 | 0.69% |