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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.16 | 3.41 | 3.15 | 3.24 | +2.86% | 8.42 | 14.59% |
| 2025-10-21 | 2.84 | 3.15 | 2.84 | 3.15 | +10.14% | 4.14 | 7.62% |
| 2025-10-20 | 2.82 | 2.90 | 2.79 | 2.86 | +0.70% | 1.62 | 3.19% |
| 2025-10-17 | 2.75 | 2.92 | 2.74 | 2.84 | +3.65% | 2.15 | 4.26% |
| 2025-10-16 | 2.77 | 2.79 | 2.73 | 2.74 | -1.44% | 0.45 | 0.92% |
| 2025-10-15 | 2.73 | 2.80 | 2.72 | 2.78 | +1.46% | 0.64 | 1.30% |
| 2025-10-14 | 2.73 | 2.79 | 2.73 | 2.74 | +0.74% | 0.81 | 1.66% |
| 2025-10-13 | 2.70 | 2.73 | 2.66 | 2.72 | -1.09% | 0.57 | 1.18% |
| 2025-10-10 | 2.73 | 2.77 | 2.72 | 2.75 | +0.36% | 0.45 | 0.92% |
| 2025-10-09 | 2.72 | 2.74 | 2.70 | 2.74 | +0.74% | 0.39 | 0.80% |
| 2025-09-30 | 2.73 | 2.76 | 2.71 | 2.72 | -0.37% | 0.42 | 0.86% |
| 2025-09-29 | 2.70 | 2.74 | 2.67 | 2.73 | +1.11% | 0.53 | 1.11% |
| 2025-09-26 | 2.68 | 2.74 | 2.68 | 2.70 | +0.37% | 0.48 | 1.00% |
| 2025-09-25 | 2.74 | 2.75 | 2.68 | 2.69 | -1.82% | 0.59 | 1.24% |
| 2025-09-24 | 2.72 | 2.75 | 2.70 | 2.74 | +0.37% | 0.46 | 0.95% |
| 2025-09-23 | 2.76 | 2.79 | 2.67 | 2.73 | -2.15% | 0.95 | 1.97% |
| 2025-09-22 | 2.84 | 2.84 | 2.78 | 2.79 | -1.76% | 0.69 | 1.38% |
| 2025-09-19 | 2.92 | 2.93 | 2.81 | 2.84 | -2.41% | 1.03 | 2.03% |
| 2025-09-18 | 2.89 | 2.98 | 2.87 | 2.91 | +0.69% | 1.86 | 3.58% |
| 2025-09-17 | 2.89 | 2.91 | 2.86 | 2.89 | -0.34% | 1.07 | 2.08% |