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 |
|---|
| 2025-03-28 | 2.85 | 2.77 | -0.07 | -2.46% | 2.76 | 2.86 | 193420 | 5395.49 | 1.09% |
| 2025-03-27 | 2.90 | 2.84 | -0.06 | -2.07% | 2.81 | 2.90 | 196316 | 5583.90 | 1.11% |
| 2025-03-26 | 2.86 | 2.90 | 0.04 | 1.40% | 2.83 | 2.92 | 211954 | 6125.08 | 1.19% |
| 2025-03-25 | 2.96 | 2.86 | -0.13 | -4.35% | 2.85 | 2.96 | 358311 | 10395.43 | 2.02% |
| 2025-03-24 | 2.93 | 2.99 | 0.07 | 2.40% | 2.89 | 3.15 | 498208 | 14890.94 | 2.81% |
| 2025-03-21 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.97 | 227005 | 6637.64 | 1.28% |
| 2025-03-20 | 2.88 | 2.91 | 0.00 | 0.00% | 2.88 | 2.95 | 205739 | 6011.39 | 1.16% |
| 2025-03-19 | 2.90 | 2.91 | -0.02 | -0.68% | 2.87 | 2.92 | 231012 | 6690.40 | 1.30% |
| 2025-03-18 | 2.99 | 2.93 | -0.05 | -1.68% | 2.92 | 3.00 | 237998 | 6990.90 | 1.34% |
| 2025-03-17 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 3.06 | 396503 | 11915.17 | 2.23% |
| 2025-03-14 | 2.95 | 2.96 | 0.01 | 0.34% | 2.89 | 2.97 | 252553 | 7414.37 | 1.42% |
| 2025-03-13 | 2.96 | 2.95 | 0.00 | 0.00% | 2.90 | 3.00 | 314528 | 9262.80 | 1.77% |
| 2025-03-12 | 3.05 | 2.95 | -0.10 | -3.28% | 2.95 | 3.05 | 444514 | 13199.24 | 2.51% |
| 2025-03-11 | 2.96 | 3.05 | 0.05 | 1.67% | 2.91 | 3.07 | 587908 | 17766.38 | 3.31% |
| 2025-03-10 | 2.90 | 3.00 | 0.11 | 3.81% | 2.88 | 3.08 | 711652 | 21275.75 | 4.01% |
| 2025-03-07 | 2.90 | 2.89 | -0.04 | -1.37% | 2.87 | 2.95 | 452602 | 13143.92 | 2.55% |
| 2025-03-06 | 2.99 | 2.93 | -0.06 | -2.01% | 2.90 | 3.00 | 959862 | 28308.65 | 5.41% |
| 2025-03-05 | 2.72 | 2.99 | 0.27 | 9.93% | 2.71 | 2.99 | 337675 | 9896.84 | 1.90% |
| 2025-03-04 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 153370 | 4170.67 | 0.86% |
| 2025-03-03 | 2.75 | 2.72 | -0.04 | -1.45% | 2.70 | 2.80 | 196531 | 5412.60 | 1.11% |
| 2025-02-28 | 2.85 | 2.76 | -0.10 | -3.50% | 2.76 | 2.86 | 219592 | 6154.50 | 1.24% |
| 2025-02-27 | 2.89 | 2.86 | -0.07 | -2.39% | 2.82 | 2.91 | 375228 | 10741.56 | 2.12% |
| 2025-02-26 | 2.77 | 2.93 | 0.17 | 6.16% | 2.77 | 3.04 | 662987 | 19276.55 | 3.74% |
| 2025-02-25 | 2.71 | 2.76 | 0.04 | 1.47% | 2.69 | 2.83 | 350008 | 9726.21 | 1.97% |
| 2025-02-24 | 2.66 | 2.72 | 0.06 | 2.26% | 2.65 | 2.72 | 215875 | 5826.29 | 1.22% |
| 2025-02-21 | 2.69 | 2.66 | -0.04 | -1.48% | 2.63 | 2.71 | 157002 | 4173.20 | 0.88% |
| 2025-02-20 | 2.68 | 2.70 | 0.01 | 0.37% | 2.64 | 2.72 | 164642 | 4417.09 | 0.93% |
| 2025-02-19 | 2.65 | 2.69 | 0.06 | 2.28% | 2.62 | 2.69 | 161456 | 4300.68 | 0.91% |
| 2025-02-18 | 2.72 | 2.63 | -0.07 | -2.59% | 2.63 | 2.72 | 211240 | 5621.84 | 1.19% |
| 2025-02-17 | 2.65 | 2.70 | 0.06 | 2.27% | 2.63 | 2.72 | 258060 | 6921.80 | 1.45% |
| 2025-02-14 | 2.67 | 2.64 | 0.01 | 0.38% | 2.61 | 2.69 | 191815 | 5075.20 | 1.08% |
| 2025-02-13 | 2.66 | 2.63 | -0.02 | -0.75% | 2.63 | 2.67 | 125381 | 3319.28 | 0.71% |
| 2025-02-12 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.67 | 125129 | 3307.53 | 0.71% |
| 2025-02-11 | 2.64 | 2.63 | -0.01 | -0.38% | 2.60 | 2.68 | 148679 | 3887.59 | 0.84% |
| 2025-02-10 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.65 | 174290 | 4571.24 | 0.98% |
| 2025-02-07 | 2.53 | 2.59 | 0.05 | 1.97% | 2.53 | 2.62 | 241812 | 6258.92 | 1.36% |
| 2025-02-06 | 2.52 | 2.54 | 0.03 | 1.20% | 2.47 | 2.54 | 147190 | 3702.73 | 0.83% |
| 2025-02-05 | 2.54 | 2.51 | -0.01 | -0.40% | 2.50 | 2.55 | 96814 | 2443.27 | 0.55% |
| 2025-01-27 | 2.51 | 2.52 | 0.01 | 0.40% | 2.50 | 2.60 | 139906 | 3557.70 | 0.79% |
| 2025-01-24 | 2.53 | 2.51 | 0.00 | 0.00% | 2.48 | 2.54 | 115915 | 2902.87 | 0.65% |
| 2025-01-23 | 2.52 | 2.51 | 0.00 | 0.00% | 2.51 | 2.59 | 134365 | 3415.55 | 0.76% |
| 2025-01-22 | 2.57 | 2.51 | -0.04 | -1.57% | 2.51 | 2.57 | 101257 | 2557.71 | 0.57% |
| 2025-01-21 | 2.58 | 2.55 | -0.04 | -1.54% | 2.54 | 2.61 | 130113 | 3336.47 | 0.73% |
| 2025-01-20 | 2.55 | 2.59 | 0.04 | 1.57% | 2.53 | 2.61 | 151062 | 3901.04 | 0.85% |
| 2025-01-17 | 2.56 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 85801 | 2191.13 | 0.48% |
| 2025-01-16 | 2.54 | 2.55 | 0.02 | 0.79% | 2.53 | 2.61 | 140939 | 3626.13 | 0.79% |
| 2025-01-15 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.58 | 112169 | 2843.13 | 0.63% |
| 2025-01-14 | 2.44 | 2.56 | 0.12 | 4.92% | 2.44 | 2.56 | 192537 | 4851.72 | 1.09% |
| 2025-01-13 | 2.46 | 2.44 | -0.02 | -0.81% | 2.39 | 2.48 | 127047 | 3097.85 | 0.72% |
| 2025-01-10 | 2.55 | 2.46 | -0.09 | -3.53% | 2.46 | 2.56 | 131292 | 3295.96 | 0.74% |
| 2025-01-09 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.59 | 123341 | 3164.62 | 0.70% |
| 2025-01-08 | 2.53 | 2.55 | 0.02 | 0.79% | 2.47 | 2.57 | 167757 | 4237.73 | 0.95% |
| 2025-01-07 | 2.50 | 2.53 | 0.03 | 1.20% | 2.47 | 2.54 | 120422 | 3013.17 | 0.68% |
| 2025-01-06 | 2.48 | 2.50 | 0.02 | 0.81% | 2.40 | 2.53 | 168567 | 4185.29 | 0.95% |
| 2025-01-03 | 2.63 | 2.48 | -0.13 | -4.98% | 2.47 | 2.64 | 256250 | 6479.15 | 1.44% |
| 2025-01-02 | 2.63 | 2.61 | -0.04 | -1.51% | 2.59 | 2.70 | 215439 | 5699.27 | 1.21% |
| 2024-12-31 | 2.70 | 2.65 | -0.04 | -1.49% | 2.63 | 2.72 | 211064 | 5623.84 | 1.19% |
| 2024-12-30 | 2.72 | 2.69 | -0.05 | -1.82% | 2.64 | 2.73 | 217253 | 5804.08 | 1.22% |
| 2024-12-27 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.78 | 177029 | 4863.73 | 1.00% |
| 2024-12-26 | 2.66 | 2.70 | 0.05 | 1.89% | 2.66 | 2.75 | 198182 | 5377.33 | 1.12% |
| 2024-12-25 | 2.71 | 2.65 | -0.08 | -2.93% | 2.61 | 2.73 | 221609 | 5876.15 | 1.25% |
| 2024-12-24 | 2.76 | 2.73 | -0.03 | -1.09% | 2.66 | 2.79 | 309054 | 8382.54 | 1.74% |
| 2024-12-23 | 2.98 | 2.76 | -0.21 | -7.07% | 2.74 | 2.98 | 460436 | 12988.38 | 2.60% |
| 2024-12-20 | 3.02 | 2.97 | -0.05 | -1.66% | 2.96 | 3.02 | 276019 | 8205.99 | 1.56% |
| 2024-12-19 | 2.99 | 3.02 | -0.03 | -0.98% | 2.95 | 3.04 | 308035 | 9215.15 | 1.74% |
| 2024-12-18 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.08 | 317579 | 9664.27 | 1.79% |
| 2024-12-17 | 3.19 | 3.02 | -0.15 | -4.73% | 3.01 | 3.20 | 483019 | 14850.16 | 2.72% |
| 2024-12-16 | 3.15 | 3.17 | 0.02 | 0.63% | 3.15 | 3.23 | 506794 | 16103.54 | 2.86% |
| 2024-12-13 | 3.27 | 3.15 | -0.15 | -4.55% | 3.13 | 3.29 | 895527 | 28563.22 | 5.05% |
| 2024-12-12 | 3.21 | 3.30 | 0.09 | 2.80% | 3.14 | 3.53 | 1586939 | 52522.39 | 8.95% |
| 2024-12-11 | 2.93 | 3.21 | 0.29 | 9.93% | 2.93 | 3.21 | 453439 | 14270.95 | 2.56% |
| 2024-12-10 | 3.03 | 2.92 | -0.03 | -1.02% | 2.92 | 3.06 | 481465 | 14348.67 | 2.71% |
| 2024-12-09 | 3.09 | 2.95 | -0.11 | -3.59% | 2.93 | 3.13 | 632946 | 18982.31 | 3.57% |
| 2024-12-06 | 3.00 | 3.06 | 0.04 | 1.32% | 2.89 | 3.10 | 954709 | 28603.76 | 5.38% |
| 2024-12-05 | 2.96 | 3.02 | -0.05 | -1.63% | 2.91 | 3.09 | 1084660 | 32496.46 | 6.11% |
| 2024-12-04 | 3.35 | 3.07 | 0.01 | 0.33% | 2.99 | 3.37 | 2154731 | 69210.08 | 12.15% |
| 2024-12-03 | 2.82 | 3.06 | 0.28 | 10.07% | 2.81 | 3.06 | 403270 | 12082.55 | 2.27% |
| 2024-12-02 | 2.70 | 2.78 | 0.10 | 3.73% | 2.69 | 2.78 | 319282 | 8797.46 | 1.80% |
| 2024-11-29 | 2.69 | 2.68 | -0.03 | -1.11% | 2.64 | 2.71 | 234869 | 6285.87 | 1.32% |
| 2024-11-28 | 2.64 | 2.71 | 0.06 | 2.26% | 2.62 | 2.75 | 350236 | 9478.07 | 1.97% |
上证大盘股票行情在线 K线走势图
