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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.65 | 3.70 | 3.50 | 3.57 | -2.46% | 2.61 | 4.15% |
| 2025-12-16 | 3.98 | 4.00 | 3.62 | 3.66 | -8.27% | 4.19 | 6.33% |
| 2025-12-15 | 3.97 | 4.06 | 3.86 | 3.99 | -0.50% | 3.33 | 4.72% |
| 2025-12-12 | 4.12 | 4.16 | 4.00 | 4.01 | -1.96% | 4.38 | 6.09% |
| 2025-12-11 | 4.37 | 4.40 | 4.08 | 4.09 | -6.41% | 6.06 | 8.19% |
| 2025-12-10 | 4.39 | 4.58 | 4.24 | 4.37 | -0.46% | 6.74 | 8.66% |
| 2025-12-09 | 4.37 | 4.50 | 4.25 | 4.39 | -1.57% | 8.15 | 10.53% |
| 2025-12-08 | 4.27 | 4.59 | 4.19 | 4.46 | +4.69% | 10.79 | 14.03% |
| 2025-12-05 | 4.06 | 4.34 | 3.99 | 4.26 | +6.50% | 8.67 | 11.73% |
| 2025-12-04 | 4.11 | 4.27 | 3.99 | 4.00 | -3.61% | 6.95 | 9.54% |
| 2025-12-03 | 4.10 | 4.47 | 4.02 | 4.15 | -0.48% | 9.53 | 12.71% |
| 2025-12-02 | 3.96 | 4.37 | 3.91 | 4.17 | +4.77% | 9.88 | 13.57% |
| 2025-12-01 | 3.99 | 4.05 | 3.94 | 3.98 | +3.38% | 9.29 | 13.12% |
| 2025-11-28 | 3.70 | 3.85 | 3.65 | 3.85 | +10.00% | 3.34 | 4.96% |
| 2025-11-27 | 3.55 | 3.61 | 3.46 | 3.50 | -3.31% | 3.39 | 5.44% |
| 2025-11-26 | 3.69 | 3.85 | 3.60 | 3.62 | -3.21% | 4.10 | 6.27% |
| 2025-11-25 | 3.64 | 3.78 | 3.54 | 3.74 | +3.31% | 5.11 | 7.79% |
| 2025-11-24 | 3.55 | 3.74 | 3.45 | 3.62 | -0.82% | 4.55 | 7.16% |
| 2025-11-21 | 3.92 | 3.93 | 3.65 | 3.65 | -9.88% | 5.72 | 8.62% |
| 2025-11-20 | 3.84 | 4.09 | 3.75 | 4.05 | +2.53% | 6.55 | 9.32% |