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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.18 | 4.25 | 3.95 | 3.95 | -9.61% | 8.33 | 11.55% |
| 2025-11-18 | 4.90 | 4.90 | 4.12 | 4.37 | -4.59% | 16.59 | 21.20% |
| 2025-11-17 | 4.35 | 4.58 | 4.26 | 4.58 | +10.10% | 7.42 | 9.23% |
| 2025-11-14 | 4.04 | 4.37 | 3.98 | 4.16 | +1.96% | 15.01 | 20.23% |
| 2025-11-13 | 3.70 | 4.08 | 3.65 | 4.08 | +9.97% | 5.58 | 7.88% |
| 2025-11-12 | 3.84 | 3.98 | 3.67 | 3.71 | -3.13% | 6.95 | 10.40% |
| 2025-11-11 | 3.99 | 4.12 | 3.81 | 3.83 | -4.73% | 10.64 | 15.27% |
| 2025-11-10 | 3.51 | 4.02 | 3.43 | 4.02 | +10.14% | 13.81 | 20.52% |
| 2025-11-07 | 3.60 | 3.86 | 3.50 | 3.65 | -3.95% | 12.03 | 18.61% |
| 2025-11-06 | 3.78 | 4.08 | 3.75 | 3.80 | +2.43% | 18.63 | 26.66% |
| 2025-11-05 | 3.71 | 3.71 | 3.67 | 3.71 | +10.09% | 7.41 | 11.25% |
| 2025-11-04 | 3.10 | 3.37 | 3.06 | 3.37 | +10.13% | 2.06 | 3.50% |
| 2025-11-03 | 3.04 | 3.16 | 3.02 | 3.06 | 0.00% | 2.57 | 4.70% |
| 2025-10-31 | 3.00 | 3.12 | 3.00 | 3.06 | -1.29% | 2.94 | 5.44% |
| 2025-10-30 | 3.23 | 3.25 | 3.06 | 3.10 | -4.02% | 3.70 | 6.68% |
| 2025-10-29 | 3.48 | 3.48 | 3.15 | 3.23 | -6.10% | 6.31 | 10.97% |
| 2025-10-28 | 3.11 | 3.44 | 3.10 | 3.44 | +9.90% | 3.16 | 5.36% |
| 2025-10-27 | 3.03 | 3.24 | 2.98 | 3.13 | +2.96% | 4.36 | 7.93% |
| 2025-10-24 | 3.12 | 3.19 | 3.04 | 3.04 | -0.98% | 3.23 | 5.88% |
| 2025-10-23 | 3.17 | 3.20 | 3.03 | 3.07 | -5.25% | 4.44 | 8.12% |