厦工股份(600815)股票行情
厦工股份(600815)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 4.12 | 4.01 | -0.08 | -1.96% | 4.00 | 4.16 | 1079778 | 43764.32 | 6.09% |
| 2025-12-11 | 4.37 | 4.09 | -0.28 | -6.41% | 4.08 | 4.40 | 1452336 | 60610.30 | 8.19% |
| 2025-12-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.24 | 4.58 | 1536955 | 67382.82 | 8.66% |
| 2025-12-09 | 4.37 | 4.39 | -0.07 | -1.57% | 4.25 | 4.50 | 1867343 | 81514.16 | 10.53% |
| 2025-12-08 | 4.27 | 4.46 | 0.20 | 4.69% | 4.19 | 4.59 | 2489023 | 107939.27 | 14.03% |
| 2025-12-05 | 4.06 | 4.26 | 0.26 | 6.50% | 3.99 | 4.34 | 2080885 | 86704.62 | 11.73% |
| 2025-12-04 | 4.11 | 4.00 | -0.15 | -3.61% | 3.99 | 4.27 | 1692432 | 69516.01 | 9.54% |
| 2025-12-03 | 4.10 | 4.15 | -0.02 | -0.48% | 4.02 | 4.47 | 2255195 | 95293.66 | 12.71% |
| 2025-12-02 | 3.96 | 4.17 | 0.19 | 4.77% | 3.91 | 4.37 | 2407455 | 98776.64 | 13.57% |
| 2025-12-01 | 3.99 | 3.98 | 0.13 | 3.38% | 3.94 | 4.05 | 2327760 | 92907.52 | 13.12% |
| 2025-11-28 | 3.70 | 3.85 | 0.35 | 10.00% | 3.65 | 3.85 | 880221 | 33437.90 | 4.96% |
| 2025-11-27 | 3.55 | 3.50 | -0.12 | -3.31% | 3.46 | 3.61 | 965770 | 33946.09 | 5.44% |
| 2025-11-26 | 3.69 | 3.62 | -0.12 | -3.21% | 3.60 | 3.85 | 1112544 | 41029.11 | 6.27% |
| 2025-11-25 | 3.64 | 3.74 | 0.12 | 3.31% | 3.54 | 3.78 | 1382001 | 51125.09 | 7.79% |
| 2025-11-24 | 3.55 | 3.62 | -0.03 | -0.82% | 3.45 | 3.74 | 1270477 | 45465.11 | 7.16% |
| 2025-11-21 | 3.92 | 3.65 | -0.40 | -9.88% | 3.65 | 3.93 | 1529945 | 57217.84 | 8.62% |
| 2025-11-20 | 3.84 | 4.05 | 0.10 | 2.53% | 3.75 | 4.09 | 1652890 | 65492.31 | 9.32% |
| 2025-11-19 | 4.18 | 3.95 | -0.42 | -9.61% | 3.95 | 4.25 | 2048821 | 83272.07 | 11.55% |
| 2025-11-18 | 4.90 | 4.37 | -0.21 | -4.59% | 4.12 | 4.90 | 3761116 | 165887.98 | 21.20% |
| 2025-11-17 | 4.35 | 4.58 | 0.42 | 10.10% | 4.26 | 4.58 | 1637514 | 74156.71 | 9.23% |
| 2025-11-14 | 4.04 | 4.16 | 0.08 | 1.96% | 3.98 | 4.37 | 3588642 | 150119.25 | 20.23% |
| 2025-11-13 | 3.70 | 4.08 | 0.37 | 9.97% | 3.65 | 4.08 | 1397652 | 55780.91 | 7.88% |
| 2025-11-12 | 3.84 | 3.71 | -0.12 | -3.13% | 3.67 | 3.98 | 1844914 | 69516.94 | 10.40% |
| 2025-11-11 | 3.99 | 3.83 | -0.19 | -4.73% | 3.81 | 4.12 | 2709919 | 106374.07 | 15.27% |
| 2025-11-10 | 3.51 | 4.02 | 0.37 | 10.14% | 3.43 | 4.02 | 3639694 | 138082.33 | 20.52% |
| 2025-11-07 | 3.60 | 3.65 | -0.15 | -3.95% | 3.50 | 3.86 | 3300710 | 120284.27 | 18.61% |
| 2025-11-06 | 3.78 | 3.80 | 0.09 | 2.43% | 3.75 | 4.08 | 4729224 | 186280.84 | 26.66% |
| 2025-11-05 | 3.71 | 3.71 | 0.34 | 10.09% | 3.67 | 3.71 | 1996227 | 74057.58 | 11.25% |
| 2025-11-04 | 3.10 | 3.37 | 0.31 | 10.13% | 3.06 | 3.37 | 621316 | 20625.39 | 3.50% |
| 2025-11-03 | 3.04 | 3.06 | 0.00 | 0.00% | 3.02 | 3.16 | 833121 | 25717.00 | 4.70% |
| 2025-10-31 | 3.00 | 3.06 | -0.04 | -1.29% | 3.00 | 3.12 | 964734 | 29395.54 | 5.44% |
| 2025-10-30 | 3.23 | 3.10 | -0.13 | -4.02% | 3.06 | 3.25 | 1184372 | 37002.17 | 6.68% |
| 2025-10-29 | 3.48 | 3.23 | -0.21 | -6.10% | 3.15 | 3.48 | 1946716 | 63100.44 | 10.97% |
| 2025-10-28 | 3.11 | 3.44 | 0.31 | 9.90% | 3.10 | 3.44 | 950435 | 31597.42 | 5.36% |
| 2025-10-27 | 3.03 | 3.13 | 0.09 | 2.96% | 2.98 | 3.24 | 1406650 | 43636.09 | 7.93% |
| 2025-10-24 | 3.12 | 3.04 | -0.03 | -0.98% | 3.04 | 3.19 | 1043113 | 32253.80 | 5.88% |
| 2025-10-23 | 3.17 | 3.07 | -0.17 | -5.25% | 3.03 | 3.20 | 1440565 | 44403.98 | 8.12% |
| 2025-10-22 | 3.16 | 3.24 | 0.09 | 2.86% | 3.15 | 3.41 | 2587620 | 84240.77 | 14.59% |
| 2025-10-21 | 2.84 | 3.15 | 0.29 | 10.14% | 2.84 | 3.15 | 1352688 | 41396.54 | 7.62% |
| 2025-10-20 | 2.82 | 2.86 | 0.02 | 0.70% | 2.79 | 2.90 | 566488 | 16176.78 | 3.19% |
| 2025-10-17 | 2.75 | 2.84 | 0.10 | 3.65% | 2.74 | 2.92 | 756589 | 21517.76 | 4.26% |
| 2025-10-16 | 2.77 | 2.74 | -0.04 | -1.44% | 2.73 | 2.79 | 163407 | 4502.60 | 0.92% |
| 2025-10-15 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.80 | 231017 | 6410.69 | 1.30% |
| 2025-10-14 | 2.73 | 2.74 | 0.02 | 0.74% | 2.73 | 2.79 | 294071 | 8126.28 | 1.66% |
| 2025-10-13 | 2.70 | 2.72 | -0.03 | -1.09% | 2.66 | 2.73 | 209572 | 5657.85 | 1.18% |
| 2025-10-10 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 163372 | 4499.36 | 0.92% |
| 2025-10-09 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.74 | 142276 | 3876.43 | 0.80% |
| 2025-09-30 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.76 | 152493 | 4171.18 | 0.86% |
| 2025-09-29 | 2.70 | 2.73 | 0.03 | 1.11% | 2.67 | 2.74 | 197223 | 5342.36 | 1.11% |
| 2025-09-26 | 2.68 | 2.70 | 0.01 | 0.37% | 2.68 | 2.74 | 177464 | 4814.06 | 1.00% |
| 2025-09-25 | 2.74 | 2.69 | -0.05 | -1.82% | 2.68 | 2.75 | 219935 | 5946.91 | 1.24% |
| 2025-09-24 | 2.72 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 168354 | 4594.24 | 0.95% |
| 2025-09-23 | 2.76 | 2.73 | -0.06 | -2.15% | 2.67 | 2.79 | 348825 | 9462.35 | 1.97% |
| 2025-09-22 | 2.84 | 2.79 | -0.05 | -1.76% | 2.78 | 2.84 | 244890 | 6864.35 | 1.38% |
| 2025-09-19 | 2.92 | 2.84 | -0.07 | -2.41% | 2.81 | 2.93 | 359332 | 10251.02 | 2.03% |
| 2025-09-18 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.98 | 635296 | 18569.32 | 3.58% |
| 2025-09-17 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 369517 | 10659.20 | 2.08% |
| 2025-09-16 | 2.83 | 2.90 | 0.06 | 2.11% | 2.82 | 2.90 | 444710 | 12739.62 | 2.51% |
| 2025-09-15 | 2.80 | 2.84 | 0.04 | 1.43% | 2.78 | 2.84 | 360290 | 10152.19 | 2.03% |
| 2025-09-12 | 2.75 | 2.80 | 0.05 | 1.82% | 2.74 | 2.83 | 390613 | 10917.67 | 2.20% |
| 2025-09-11 | 2.74 | 2.75 | 0.00 | 0.00% | 2.71 | 2.76 | 179127 | 4894.64 | 1.01% |
| 2025-09-10 | 2.71 | 2.75 | 0.03 | 1.10% | 2.71 | 2.77 | 195610 | 5371.55 | 1.10% |
| 2025-09-09 | 2.74 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 141782 | 3862.45 | 0.80% |
| 2025-09-08 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 125764 | 3427.33 | 0.71% |
| 2025-09-05 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.73 | 154646 | 4181.70 | 0.87% |
| 2025-09-04 | 2.71 | 2.71 | 0.00 | 0.00% | 2.67 | 2.73 | 225276 | 6092.66 | 1.27% |
| 2025-09-03 | 2.77 | 2.71 | -0.07 | -2.52% | 2.70 | 2.82 | 239427 | 6597.30 | 1.35% |
| 2025-09-02 | 2.74 | 2.78 | 0.03 | 1.09% | 2.74 | 2.78 | 266059 | 7352.41 | 1.50% |
| 2025-09-01 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 188388 | 5166.65 | 1.06% |
| 2025-08-29 | 2.75 | 2.74 | -0.03 | -1.08% | 2.73 | 2.77 | 180466 | 4959.77 | 1.02% |
| 2025-08-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.68 | 2.79 | 344605 | 9463.77 | 1.94% |
| 2025-08-27 | 2.86 | 2.77 | -0.09 | -3.15% | 2.76 | 2.86 | 458776 | 12910.27 | 2.59% |
| 2025-08-26 | 2.84 | 2.86 | 0.02 | 0.70% | 2.81 | 2.88 | 372801 | 10617.85 | 2.10% |
| 2025-08-25 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.85 | 354079 | 10037.77 | 2.00% |
| 2025-08-22 | 2.84 | 2.82 | -0.02 | -0.70% | 2.79 | 2.84 | 351341 | 9868.41 | 1.98% |
| 2025-08-21 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 335544 | 9529.12 | 1.89% |
| 2025-08-20 | 2.82 | 2.85 | 0.02 | 0.71% | 2.81 | 2.85 | 302404 | 8555.43 | 1.70% |
| 2025-08-19 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 284799 | 8066.66 | 1.61% |
| 2025-08-18 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.85 | 318777 | 9016.86 | 1.80% |
| 2025-08-15 | 2.79 | 2.82 | 0.02 | 0.71% | 2.79 | 2.83 | 268458 | 7551.38 | 1.51% |
上证大盘股票行情在线 K线走势图
厦工股份(600815)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
