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
2025-08-01	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%
2025-06-06	2.76	2.79	0.03	1.09%	2.76	2.80	117888	3286	0.66%
2025-06-05	2.79	2.76	-0.02	-0.72%	2.75	2.79	115698	3196	0.65%
2025-06-04	2.82	2.78	-0.03	-1.07%	2.77	2.83	153847	4282	0.87%
2025-06-03	2.80	2.81	0.00	0.00%	2.76	2.82	192114	5365	1.08%
2025-05-30	2.84	2.81	-0.05	-1.75%	2.79	2.88	211458	5976	1.19%
2025-05-29	2.76	2.86	0.08	2.88%	2.76	2.96	400062	11420	2.26%
2025-05-28	2.75	2.78	0.03	1.09%	2.74	2.81	177825	4928	1.00%
2025-05-27	2.74	2.75	0.01	0.36%	2.71	2.76	95967	2623	0.54%
2025-05-26	2.66	2.74	0.08	3.01%	2.66	2.75	160622	4369	0.91%
2025-05-23	2.76	2.66	-0.12	-4.32%	2.65	2.78	231777	6282	1.31%
2025-05-22	2.73	2.78	0.05	1.83%	2.71	2.94	335327	9432	1.89%
2025-05-21	2.76	2.73	-0.03	-1.09%	2.72	2.80	148285	4082	0.84%
2025-05-20	2.75	2.76	0.01	0.36%	2.71	2.77	147325	4037	0.83%
2025-05-19	2.69	2.75	0.06	2.23%	2.68	2.76	207382	5664	1.17%
2025-05-16	2.65	2.69	0.03	1.13%	2.65	2.71	138056	3714	0.78%
2025-05-15	2.66	2.66	0.00	0.00%	2.64	2.74	180879	4847	1.02%
2025-05-14	2.66	2.66	0.00	0.00%	2.64	2.69	106212	2836	0.60%
2025-05-13	2.70	2.66	-0.02	-0.75%	2.66	2.72	111174	2984	0.63%
2025-05-12	2.67	2.68	0.01	0.37%	2.66	2.70	106575	2852	0.60%
2025-05-09	2.70	2.67	-0.02	-0.74%	2.65	2.71	102145	2731	0.58%
2025-05-08	2.67	2.69	0.03	1.13%	2.65	2.70	109749	2938	0.62%
2025-05-07	2.63	2.66	0.03	1.14%	2.62	2.66	136096	3597	0.77%
2025-05-06	2.58	2.63	0.06	2.33%	2.58	2.63	121813	3180	0.69%
2025-04-30	2.56	2.57	0.01	0.39%	2.56	2.60	78514	2022	0.44%
2025-04-29	2.49	2.56	0.07	2.81%	2.49	2.59	136957	3497	0.77%
2025-04-28	2.56	2.49	-0.08	-3.11%	2.48	2.57	136946	3433	0.77%
2025-04-25	2.55	2.57	0.04	1.58%	2.53	2.61	138559	3569	0.78%
2025-04-24	2.58	2.53	-0.05	-1.94%	2.52	2.59	94122	2404	0.53%