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
2025-09-16	2.83	2.90	0.06	2.11%	2.82	2.90	444710	12739	2.51%
2025-09-15	2.80	2.84	0.04	1.43%	2.78	2.84	360290	10152	2.03%
2025-09-12	2.75	2.80	0.05	1.82%	2.74	2.83	390613	10917	2.20%
2025-09-11	2.74	2.75	0.00	0.00%	2.71	2.76	179127	4894	1.01%
2025-09-10	2.71	2.75	0.03	1.10%	2.71	2.77	195610	5371	1.10%
2025-09-09	2.74	2.72	-0.01	-0.37%	2.71	2.74	141782	3862	0.80%
2025-09-08	2.72	2.73	0.01	0.37%	2.70	2.75	125764	3427	0.71%
2025-09-05	2.71	2.72	0.01	0.37%	2.68	2.73	154646	4181	0.87%
2025-09-04	2.71	2.71	0.00	0.00%	2.67	2.73	225276	6092	1.27%
2025-09-03	2.77	2.71	-0.07	-2.52%	2.70	2.82	239427	6597	1.35%
2025-09-02	2.74	2.78	0.03	1.09%	2.74	2.78	266059	7352	1.50%
2025-09-01	2.74	2.75	0.01	0.36%	2.71	2.76	188388	5166	1.06%
2025-08-29	2.75	2.74	-0.03	-1.08%	2.73	2.77	180466	4959	1.02%
2025-08-28	2.77	2.77	0.00	0.00%	2.68	2.79	344605	9463	1.94%
2025-08-27	2.86	2.77	-0.09	-3.15%	2.76	2.86	458776	12910	2.59%
2025-08-26	2.84	2.86	0.02	0.70%	2.81	2.88	372801	10617	2.10%
2025-08-25	2.82	2.84	0.02	0.71%	2.81	2.85	354079	10037	2.00%
2025-08-22	2.84	2.82	-0.02	-0.70%	2.79	2.84	351341	9868	1.98%
2025-08-21	2.84	2.84	-0.01	-0.35%	2.82	2.86	335544	9529	1.89%
2025-08-20	2.82	2.85	0.02	0.71%	2.81	2.85	302404	8555	1.70%
2025-08-19	2.82	2.83	0.00	0.00%	2.81	2.85	284799	8066	1.61%
2025-08-18	2.82	2.83	0.01	0.35%	2.81	2.85	318777	9016	1.80%
2025-08-15	2.79	2.82	0.02	0.71%	2.79	2.83	268458	7551	1.51%
2025-08-14	2.88	2.80	-0.08	-2.78%	2.80	2.89	358736	10163	2.02%
2025-08-13	2.91	2.88	-0.04	-1.37%	2.86	2.93	349864	10092	1.97%
2025-08-12	2.89	2.92	0.03	1.04%	2.85	2.95	462013	13403	2.60%
2025-08-11	2.88	2.89	0.00	0.00%	2.87	2.90	287270	8293	1.62%
2025-08-08	2.80	2.89	0.08	2.85%	2.80	2.90	524086	14995	2.95%
2025-08-07	2.84	2.81	-0.02	-0.71%	2.79	2.84	265622	7457	1.50%
2025-08-06	2.85	2.83	-0.01	-0.35%	2.82	2.85	252349	7144	1.42%
2025-08-05	2.84	2.84	0.00	0.00%	2.83	2.86	243922	6935	1.37%
2025-08-04	2.80	2.84	0.02	0.71%	2.79	2.85	236939	6700	1.34%
2025-08-01	2.81	2.82	0.00	0.00%	2.81	2.84	235234	6634	1.33%
2025-07-31	2.86	2.82	-0.05	-1.74%	2.81	2.88	405963	11513	2.29%
2025-07-30	2.90	2.87	-0.04	-1.37%	2.86	2.93	469592	13593	2.65%
2025-07-29	2.94	2.91	-0.04	-1.36%	2.87	2.95	612080	17768	3.45%
2025-07-28	2.98	2.95	0.01	0.34%	2.89	3.01	786052	23114	4.43%
2025-07-25	3.09	2.94	-0.19	-6.07%	2.94	3.16	1316542	39736	7.42%
2025-07-24	3.10	3.13	-0.08	-2.49%	3.06	3.28	1717120	54164	9.68%
2025-07-23	3.60	3.21	-0.13	-3.89%	3.17	3.61	2953070	101969	16.65%
2025-07-22	3.34	3.34	0.30	9.87%	3.34	3.34	312168	10426	1.76%
2025-07-21	2.90	3.04	0.28	10.14%	2.87	3.04	1091403	32325	6.15%
2025-07-18	2.77	2.76	-0.01	-0.36%	2.74	2.79	113341	3132	0.64%
2025-07-17	2.78	2.77	-0.02	-0.72%	2.76	2.80	124270	3447	0.70%
2025-07-16	2.76	2.79	0.02	0.72%	2.75	2.80	141418	3933	0.80%
2025-07-15	2.80	2.77	-0.02	-0.72%	2.74	2.84	202702	5616	1.14%
2025-07-14	2.80	2.79	-0.01	-0.36%	2.78	2.82	104306	2917	0.59%
2025-07-11	2.80	2.80	0.00	0.00%	2.76	2.81	176082	4911	0.99%
2025-07-10	2.78	2.80	0.01	0.36%	2.77	2.80	124164	3460	0.70%
2025-07-09	2.81	2.79	-0.03	-1.06%	2.78	2.82	136736	3821	0.77%
2025-07-08	2.75	2.82	0.07	2.55%	2.75	2.83	265763	7420	1.50%
2025-07-07	2.71	2.75	0.04	1.48%	2.69	2.75	128955	3525	0.73%
2025-07-04	2.75	2.71	-0.04	-1.45%	2.70	2.75	140914	3835	0.79%
2025-07-03	2.77	2.75	-0.02	-0.72%	2.73	2.78	125626	3449	0.71%
2025-07-02	2.77	2.77	0.02	0.73%	2.73	2.78	159055	4383	0.90%
2025-07-01	2.74	2.75	0.02	0.73%	2.73	2.81	197589	5460	1.11%
2025-06-30	2.75	2.73	-0.01	-0.36%	2.71	2.75	125461	3425	0.71%
2025-06-27	2.68	2.74	0.05	1.86%	2.68	2.86	245982	6805	1.39%
2025-06-26	2.71	2.69	-0.01	-0.37%	2.68	2.72	86988	2351	0.49%
2025-06-25	2.68	2.70	0.02	0.75%	2.66	2.71	104342	2806	0.59%
2025-06-24	2.62	2.68	0.06	2.29%	2.62	2.69	94493	2517	0.53%
2025-06-23	2.57	2.62	0.04	1.55%	2.56	2.63	69508	1812	0.39%
2025-06-20	2.59	2.58	-0.01	-0.39%	2.57	2.62	69570	1804	0.39%
2025-06-19	2.67	2.59	-0.08	-3.00%	2.59	2.67	110187	2881	0.62%
2025-06-18	2.70	2.67	-0.03	-1.11%	2.65	2.70	98856	2638	0.56%
2025-06-17	2.70	2.70	0.00	0.00%	2.68	2.71	85984	2317	0.48%
2025-06-16	2.67	2.70	0.01	0.37%	2.67	2.71	79903	2151	0.45%
2025-06-13	2.74	2.69	-0.05	-1.82%	2.68	2.74	110861	2997	0.62%
2025-06-12	2.77	2.74	-0.02	-0.72%	2.72	2.77	93880	2569	0.53%
2025-06-11	2.75	2.76	0.01	0.36%	2.73	2.78	92951	2563	0.52%
2025-06-10	2.80	2.75	-0.05	-1.79%	2.71	2.80	168870	4648	0.95%
2025-06-09	2.79	2.80	0.01	0.36%	2.78	2.81	92894	2599	0.52%