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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.83 | 2.90 | 2.82 | 2.90 | +2.11% | 1.27 | 2.51% |
| 2025-09-15 | 2.80 | 2.84 | 2.78 | 2.84 | +1.43% | 1.02 | 2.03% |
| 2025-09-12 | 2.75 | 2.83 | 2.74 | 2.80 | +1.82% | 1.09 | 2.20% |
| 2025-09-11 | 2.74 | 2.76 | 2.71 | 2.75 | 0.00% | 0.49 | 1.01% |
| 2025-09-10 | 2.71 | 2.77 | 2.71 | 2.75 | +1.10% | 0.54 | 1.10% |
| 2025-09-09 | 2.74 | 2.74 | 2.71 | 2.72 | -0.37% | 0.39 | 0.80% |
| 2025-09-08 | 2.72 | 2.75 | 2.70 | 2.73 | +0.37% | 0.34 | 0.71% |
| 2025-09-05 | 2.71 | 2.73 | 2.68 | 2.72 | +0.37% | 0.42 | 0.87% |
| 2025-09-04 | 2.71 | 2.73 | 2.67 | 2.71 | 0.00% | 0.61 | 1.27% |
| 2025-09-03 | 2.77 | 2.82 | 2.70 | 2.71 | -2.52% | 0.66 | 1.35% |
| 2025-09-02 | 2.74 | 2.78 | 2.74 | 2.78 | +1.09% | 0.74 | 1.50% |
| 2025-09-01 | 2.74 | 2.76 | 2.71 | 2.75 | +0.36% | 0.52 | 1.06% |
| 2025-08-29 | 2.75 | 2.77 | 2.73 | 2.74 | -1.08% | 0.50 | 1.02% |
| 2025-08-28 | 2.77 | 2.79 | 2.68 | 2.77 | 0.00% | 0.95 | 1.94% |
| 2025-08-27 | 2.86 | 2.86 | 2.76 | 2.77 | -3.15% | 1.29 | 2.59% |
| 2025-08-26 | 2.84 | 2.88 | 2.81 | 2.86 | +0.70% | 1.06 | 2.10% |
| 2025-08-25 | 2.82 | 2.85 | 2.81 | 2.84 | +0.71% | 1.00 | 2.00% |
| 2025-08-22 | 2.84 | 2.84 | 2.79 | 2.82 | -0.70% | 0.99 | 1.98% |
| 2025-08-21 | 2.84 | 2.86 | 2.82 | 2.84 | -0.35% | 0.95 | 1.89% |
| 2025-08-20 | 2.82 | 2.85 | 2.81 | 2.85 | +0.71% | 0.86 | 1.70% |