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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.52 | 3.97 | 3.46 | 3.84 | +6.37% | 7.17 | 10.80% |
| 2026-03-20 | 3.46 | 3.72 | 3.46 | 3.61 | +4.03% | 6.79 | 10.73% |
| 2026-03-19 | 3.23 | 3.51 | 3.19 | 3.47 | +6.12% | 5.12 | 8.50% |
| 2026-03-18 | 3.30 | 3.34 | 3.22 | 3.27 | -2.10% | 2.32 | 4.01% |
| 2026-03-17 | 3.18 | 3.43 | 3.17 | 3.34 | +5.36% | 4.29 | 7.26% |
| 2026-03-16 | 3.15 | 3.22 | 3.13 | 3.17 | +0.96% | 1.08 | 1.92% |
| 2026-03-13 | 3.13 | 3.20 | 3.12 | 3.14 | 0.00% | 1.13 | 2.00% |
| 2026-03-12 | 3.22 | 3.23 | 3.13 | 3.14 | -2.18% | 0.98 | 1.75% |
| 2026-03-11 | 3.22 | 3.22 | 3.16 | 3.21 | +0.31% | 0.90 | 1.59% |
| 2026-03-10 | 3.16 | 3.21 | 3.16 | 3.20 | +1.91% | 0.92 | 1.63% |
| 2026-03-09 | 3.24 | 3.24 | 3.10 | 3.14 | -3.38% | 1.32 | 2.36% |
| 2026-03-06 | 3.19 | 3.25 | 3.14 | 3.25 | +1.56% | 1.13 | 1.99% |
| 2026-03-05 | 3.15 | 3.22 | 3.14 | 3.20 | +1.91% | 1.12 | 1.99% |
| 2026-03-04 | 3.11 | 3.18 | 3.06 | 3.14 | -0.63% | 0.98 | 1.77% |
| 2026-03-03 | 3.31 | 3.33 | 3.15 | 3.16 | -3.95% | 1.85 | 3.24% |
| 2026-03-02 | 3.22 | 3.36 | 3.21 | 3.29 | +0.61% | 2.23 | 3.81% |
| 2026-02-27 | 3.23 | 3.27 | 3.21 | 3.27 | +1.24% | 0.81 | 1.40% |
| 2026-02-26 | 3.29 | 3.29 | 3.21 | 3.23 | -1.52% | 0.79 | 1.37% |
| 2026-02-25 | 3.24 | 3.30 | 3.22 | 3.28 | +1.23% | 1.04 | 1.79% |
| 2026-02-24 | 3.16 | 3.25 | 3.16 | 3.24 | +3.18% | 0.88 | 1.53% |