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
2025-10-31	3.00	3.06	-0.04	-1.29%	3.00	3.12	964734	29395	5.44%
2025-10-30	3.23	3.10	-0.13	-4.02%	3.06	3.25	1184372	37002	6.68%
2025-10-29	3.48	3.23	-0.21	-6.10%	3.15	3.48	1946716	63100	10.97%
2025-10-28	3.11	3.44	0.31	9.90%	3.10	3.44	950435	31597	5.36%
2025-10-27	3.03	3.13	0.09	2.96%	2.98	3.24	1406650	43636	7.93%
2025-10-24	3.12	3.04	-0.03	-0.98%	3.04	3.19	1043113	32253	5.88%
2025-10-23	3.17	3.07	-0.17	-5.25%	3.03	3.20	1440565	44403	8.12%
2025-10-22	3.16	3.24	0.09	2.86%	3.15	3.41	2587620	84240	14.59%
2025-10-21	2.84	3.15	0.29	10.14%	2.84	3.15	1352688	41396	7.62%
2025-10-20	2.82	2.86	0.02	0.70%	2.79	2.90	566488	16176	3.19%
2025-10-17	2.75	2.84	0.10	3.65%	2.74	2.92	756589	21517	4.26%
2025-10-16	2.77	2.74	-0.04	-1.44%	2.73	2.79	163407	4502	0.92%
2025-10-15	2.73	2.78	0.04	1.46%	2.72	2.80	231017	6410	1.30%
2025-10-14	2.73	2.74	0.02	0.74%	2.73	2.79	294071	8126	1.66%
2025-10-13	2.70	2.72	-0.03	-1.09%	2.66	2.73	209572	5657	1.18%
2025-10-10	2.73	2.75	0.01	0.36%	2.72	2.77	163372	4499	0.92%
2025-10-09	2.72	2.74	0.02	0.74%	2.70	2.74	142276	3876	0.80%
2025-09-30	2.73	2.72	-0.01	-0.37%	2.71	2.76	152493	4171	0.86%
2025-09-29	2.70	2.73	0.03	1.11%	2.67	2.74	197223	5342	1.11%
2025-09-26	2.68	2.70	0.01	0.37%	2.68	2.74	177464	4814	1.00%
2025-09-25	2.74	2.69	-0.05	-1.82%	2.68	2.75	219935	5946	1.24%
2025-09-24	2.72	2.74	0.01	0.37%	2.70	2.75	168354	4594	0.95%
2025-09-23	2.76	2.73	-0.06	-2.15%	2.67	2.79	348825	9462	1.97%
2025-09-22	2.84	2.79	-0.05	-1.76%	2.78	2.84	244890	6864	1.38%
2025-09-19	2.92	2.84	-0.07	-2.41%	2.81	2.93	359332	10251	2.03%
2025-09-18	2.89	2.91	0.02	0.69%	2.87	2.98	635296	18569	3.58%
2025-09-17	2.89	2.89	-0.01	-0.34%	2.86	2.91	369517	10659	2.08%
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%