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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.22 | 3.24 | 3.17 | 3.19 | -0.93% | 1.18 | 2.08% |
| 2026-01-15 | 3.26 | 3.28 | 3.19 | 3.22 | -1.83% | 1.55 | 2.70% |
| 2026-01-14 | 3.29 | 3.33 | 3.24 | 3.28 | -0.61% | 2.16 | 3.70% |
| 2026-01-13 | 3.43 | 3.44 | 3.29 | 3.30 | -4.07% | 2.53 | 4.24% |
| 2026-01-12 | 3.42 | 3.47 | 3.40 | 3.44 | +0.58% | 2.30 | 3.78% |
| 2026-01-09 | 3.40 | 3.46 | 3.37 | 3.42 | 0.00% | 1.70 | 2.81% |
| 2026-01-08 | 3.37 | 3.43 | 3.35 | 3.42 | +0.89% | 1.86 | 3.08% |
| 2026-01-07 | 3.37 | 3.42 | 3.32 | 3.39 | 0.00% | 2.01 | 3.37% |
| 2026-01-06 | 3.35 | 3.40 | 3.33 | 3.39 | +0.89% | 2.06 | 3.45% |
| 2026-01-05 | 3.44 | 3.45 | 3.35 | 3.36 | -2.61% | 2.43 | 4.05% |
| 2025-12-31 | 3.62 | 3.62 | 3.43 | 3.45 | -4.43% | 2.57 | 4.17% |
| 2025-12-30 | 3.64 | 3.68 | 3.58 | 3.61 | -0.82% | 2.20 | 3.41% |
| 2025-12-29 | 3.71 | 3.72 | 3.59 | 3.64 | -1.89% | 2.21 | 3.42% |
| 2025-12-26 | 3.73 | 3.80 | 3.66 | 3.71 | -1.07% | 2.74 | 4.17% |
| 2025-12-25 | 3.70 | 3.82 | 3.67 | 3.75 | +0.27% | 3.26 | 4.93% |
| 2025-12-24 | 3.59 | 3.83 | 3.59 | 3.74 | +3.60% | 3.95 | 5.95% |
| 2025-12-23 | 3.71 | 3.72 | 3.57 | 3.61 | -2.96% | 2.88 | 4.48% |
| 2025-12-22 | 3.65 | 3.76 | 3.58 | 3.72 | +0.54% | 3.56 | 5.48% |
| 2025-12-19 | 3.54 | 3.74 | 3.53 | 3.70 | +3.35% | 3.55 | 5.50% |
| 2025-12-18 | 3.54 | 3.64 | 3.49 | 3.58 | +0.28% | 2.98 | 4.71% |