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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.18 | 3.21 | 3.13 | 3.14 | -1.26% | 0.62 | 1.11% |
| 2026-02-12 | 3.22 | 3.23 | 3.17 | 3.18 | -1.55% | 0.62 | 1.09% |
| 2026-02-11 | 3.22 | 3.25 | 3.20 | 3.23 | 0.00% | 0.72 | 1.25% |
| 2026-02-10 | 3.24 | 3.27 | 3.19 | 3.23 | -0.31% | 0.78 | 1.35% |
| 2026-02-09 | 3.21 | 3.27 | 3.20 | 3.24 | +1.89% | 1.00 | 1.73% |
| 2026-02-06 | 3.19 | 3.22 | 3.16 | 3.18 | -0.93% | 0.87 | 1.54% |
| 2026-02-05 | 3.17 | 3.30 | 3.17 | 3.21 | +0.31% | 1.63 | 2.84% |
| 2026-02-04 | 3.14 | 3.20 | 3.13 | 3.20 | +1.59% | 0.83 | 1.47% |
| 2026-02-03 | 3.08 | 3.15 | 3.06 | 3.15 | +3.28% | 1.12 | 2.02% |
| 2026-02-02 | 3.13 | 3.15 | 3.04 | 3.05 | -2.24% | 1.18 | 2.15% |
| 2026-01-30 | 3.15 | 3.19 | 3.08 | 3.12 | -1.58% | 1.24 | 2.23% |
| 2026-01-29 | 3.18 | 3.21 | 3.14 | 3.17 | -0.31% | 1.01 | 1.79% |
| 2026-01-28 | 3.21 | 3.22 | 3.17 | 3.18 | -0.93% | 0.79 | 1.40% |
| 2026-01-27 | 3.18 | 3.21 | 3.11 | 3.21 | +0.94% | 1.19 | 2.11% |
| 2026-01-26 | 3.31 | 3.31 | 3.15 | 3.18 | -4.22% | 1.62 | 2.84% |
| 2026-01-23 | 3.25 | 3.32 | 3.24 | 3.32 | +1.84% | 1.22 | 2.09% |
| 2026-01-22 | 3.20 | 3.27 | 3.19 | 3.26 | +1.88% | 1.06 | 1.84% |
| 2026-01-21 | 3.19 | 3.20 | 3.15 | 3.20 | 0.00% | 0.76 | 1.35% |
| 2026-01-20 | 3.25 | 3.27 | 3.17 | 3.20 | -1.54% | 0.99 | 1.74% |
| 2026-01-19 | 3.20 | 3.26 | 3.18 | 3.25 | +1.88% | 1.14 | 1.98% |