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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.00 | 4.16 | 3.97 | 4.11 | +1.73% | 4.12 | 5.68% |
| 2026-04-20 | 4.04 | 4.08 | 3.98 | 4.04 | -0.49% | 2.73 | 3.83% |
| 2026-04-17 | 4.10 | 4.13 | 4.00 | 4.06 | -1.22% | 2.75 | 3.82% |
| 2026-04-16 | 4.12 | 4.15 | 4.03 | 4.11 | +0.24% | 3.05 | 4.21% |
| 2026-04-15 | 4.15 | 4.21 | 4.02 | 4.10 | -1.68% | 4.40 | 6.05% |
| 2026-04-14 | 4.08 | 4.32 | 4.02 | 4.17 | +2.21% | 7.67 | 10.44% |
| 2026-04-13 | 3.78 | 4.08 | 3.60 | 4.08 | +9.97% | 5.07 | 7.37% |
| 2026-04-10 | 3.78 | 3.82 | 3.68 | 3.71 | -0.54% | 3.10 | 4.67% |
| 2026-04-09 | 3.86 | 3.90 | 3.70 | 3.73 | -3.37% | 3.52 | 5.26% |
| 2026-04-08 | 3.56 | 3.86 | 3.55 | 3.86 | +9.97% | 2.06 | 3.10% |
| 2026-04-07 | 3.47 | 3.59 | 3.42 | 3.51 | +0.29% | 2.03 | 3.25% |
| 2026-04-03 | 3.68 | 3.69 | 3.42 | 3.50 | -5.15% | 3.23 | 5.17% |
| 2026-04-02 | 3.73 | 3.83 | 3.63 | 3.69 | -2.64% | 3.92 | 5.95% |
| 2026-04-01 | 4.07 | 4.19 | 3.72 | 3.79 | -5.25% | 6.36 | 9.31% |
| 2026-03-31 | 4.13 | 4.31 | 3.99 | 4.00 | -6.10% | 7.15 | 9.74% |
| 2026-03-30 | 4.10 | 4.29 | 3.83 | 4.26 | +0.24% | 8.22 | 11.41% |
| 2026-03-27 | 4.03 | 4.32 | 3.80 | 4.25 | +1.19% | 9.43 | 12.96% |
| 2026-03-26 | 4.58 | 4.72 | 4.14 | 4.20 | -2.10% | 14.03 | 17.85% |
| 2026-03-25 | 3.90 | 4.29 | 3.81 | 4.29 | +10.00% | 7.71 | 10.40% |
| 2026-03-24 | 3.85 | 3.95 | 3.65 | 3.90 | +1.56% | 6.20 | 9.15% |