厦工股份 (600815) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.72	2.75	0.01	0.36%	2.70	2.77	102343	2809	0.58%
2025-04-02	2.74	2.74	-0.01	-0.36%	2.72	2.77	84876	2330	0.48%
2025-04-01	2.74	2.75	0.02	0.73%	2.73	2.77	104905	2881	0.59%
2025-03-31	2.77	2.73	-0.04	-1.44%	2.68	2.78	170693	4647	0.96%
2025-03-28	2.85	2.77	-0.07	-2.46%	2.76	2.86	193420	5395	1.09%
2025-03-27	2.90	2.84	-0.06	-2.07%	2.81	2.90	196316	5583	1.11%
2025-03-26	2.86	2.90	0.04	1.40%	2.83	2.92	211954	6125	1.19%
2025-03-25	2.96	2.86	-0.13	-4.35%	2.85	2.96	358311	10395	2.02%
2025-03-24	2.93	2.99	0.07	2.40%	2.89	3.15	498208	14890	2.81%
2025-03-21	2.90	2.92	0.01	0.34%	2.89	2.97	227005	6637	1.28%
2025-03-20	2.88	2.91	0.00	0.00%	2.88	2.95	205739	6011	1.16%
2025-03-19	2.90	2.91	-0.02	-0.68%	2.87	2.92	231012	6690	1.30%
2025-03-18	2.99	2.93	-0.05	-1.68%	2.92	3.00	237998	6990	1.34%
2025-03-17	2.96	2.98	0.02	0.68%	2.95	3.06	396503	11915	2.23%
2025-03-14	2.95	2.96	0.01	0.34%	2.89	2.97	252553	7414	1.42%
2025-03-13	2.96	2.95	0.00	0.00%	2.90	3.00	314528	9262	1.77%
2025-03-12	3.05	2.95	-0.10	-3.28%	2.95	3.05	444514	13199	2.51%
2025-03-11	2.96	3.05	0.05	1.67%	2.91	3.07	587908	17766	3.31%
2025-03-10	2.90	3.00	0.11	3.81%	2.88	3.08	711652	21275	4.01%
2025-03-07	2.90	2.89	-0.04	-1.37%	2.87	2.95	452602	13143	2.55%
2025-03-06	2.99	2.93	-0.06	-2.01%	2.90	3.00	959862	28308	5.41%
2025-03-05	2.72	2.99	0.27	9.93%	2.71	2.99	337675	9896	1.90%
2025-03-04	2.71	2.72	0.00	0.00%	2.70	2.74	153370	4170	0.86%
2025-03-03	2.75	2.72	-0.04	-1.45%	2.70	2.80	196531	5412	1.11%
2025-02-28	2.85	2.76	-0.10	-3.50%	2.76	2.86	219592	6154	1.24%
2025-02-27	2.89	2.86	-0.07	-2.39%	2.82	2.91	375228	10741	2.12%
2025-02-26	2.77	2.93	0.17	6.16%	2.77	3.04	662987	19276	3.74%
2025-02-25	2.71	2.76	0.04	1.47%	2.69	2.83	350008	9726	1.97%
2025-02-24	2.66	2.72	0.06	2.26%	2.65	2.72	215875	5826	1.22%
2025-02-21	2.69	2.66	-0.04	-1.48%	2.63	2.71	157002	4173	0.88%
2025-02-20	2.68	2.70	0.01	0.37%	2.64	2.72	164642	4417	0.93%
2025-02-19	2.65	2.69	0.06	2.28%	2.62	2.69	161456	4300	0.91%
2025-02-18	2.72	2.63	-0.07	-2.59%	2.63	2.72	211240	5621	1.19%
2025-02-17	2.65	2.70	0.06	2.27%	2.63	2.72	258060	6921	1.45%
2025-02-14	2.67	2.64	0.01	0.38%	2.61	2.69	191815	5075	1.08%
2025-02-13	2.66	2.63	-0.02	-0.75%	2.63	2.67	125381	3319	0.71%
2025-02-12	2.63	2.65	0.02	0.76%	2.62	2.67	125129	3307	0.71%
2025-02-11	2.64	2.63	-0.01	-0.38%	2.60	2.68	148679	3887	0.84%
2025-02-10	2.58	2.64	0.05	1.93%	2.58	2.65	174290	4571	0.98%
2025-02-07	2.53	2.59	0.05	1.97%	2.53	2.62	241812	6258	1.36%
2025-02-06	2.52	2.54	0.03	1.20%	2.47	2.54	147190	3702	0.83%
2025-02-05	2.54	2.51	-0.01	-0.40%	2.50	2.55	96814	2443	0.55%
2025-01-27	2.51	2.52	0.01	0.40%	2.50	2.60	139906	3557	0.79%
2025-01-24	2.53	2.51	0.00	0.00%	2.48	2.54	115915	2902	0.65%
2025-01-23	2.52	2.51	0.00	0.00%	2.51	2.59	134365	3415	0.76%
2025-01-22	2.57	2.51	-0.04	-1.57%	2.51	2.57	101257	2557	0.57%
2025-01-21	2.58	2.55	-0.04	-1.54%	2.54	2.61	130113	3336	0.73%
2025-01-20	2.55	2.59	0.04	1.57%	2.53	2.61	151062	3901	0.85%
2025-01-17	2.56	2.55	0.00	0.00%	2.52	2.57	85801	2191	0.48%
2025-01-16	2.54	2.55	0.02	0.79%	2.53	2.61	140939	3626	0.79%
2025-01-15	2.55	2.53	-0.03	-1.17%	2.51	2.58	112169	2843	0.63%
2025-01-14	2.44	2.56	0.12	4.92%	2.44	2.56	192537	4851	1.09%
2025-01-13	2.46	2.44	-0.02	-0.81%	2.39	2.48	127047	3097	0.72%
2025-01-10	2.55	2.46	-0.09	-3.53%	2.46	2.56	131292	3295	0.74%
2025-01-09	2.55	2.55	0.00	0.00%	2.52	2.59	123341	3164	0.70%
2025-01-08	2.53	2.55	0.02	0.79%	2.47	2.57	167757	4237	0.95%
2025-01-07	2.50	2.53	0.03	1.20%	2.47	2.54	120422	3013	0.68%
2025-01-06	2.48	2.50	0.02	0.81%	2.40	2.53	168567	4185	0.95%
2025-01-03	2.63	2.48	-0.13	-4.98%	2.47	2.64	256250	6479	1.44%
2025-01-02	2.63	2.61	-0.04	-1.51%	2.59	2.70	215439	5699	1.21%
2024-12-31	2.70	2.65	-0.04	-1.49%	2.63	2.72	211064	5623	1.19%
2024-12-30	2.72	2.69	-0.05	-1.82%	2.64	2.73	217253	5804	1.22%
2024-12-27	2.69	2.74	0.04	1.48%	2.68	2.78	177029	4863	1.00%
2024-12-26	2.66	2.70	0.05	1.89%	2.66	2.75	198182	5377	1.12%
2024-12-25	2.71	2.65	-0.08	-2.93%	2.61	2.73	221609	5876	1.25%