厦工股份(600815)股票信息
| 股票代码 | 600815 |
| 股票名称 | 厦工股份 |
| 最新价/元 | 2.08 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 2.08 |
| 卖出/元 | 2.09 |
| 昨收/元 | 2.15 |
| 今开/元 | 2.14 |
| 最高/元 | 2.15 |
| 最低/元 | 2.06 |
| 成交量/手 | 270369.11 |
| 成交额/万 | 5695.13 |
| 股净值/元 | -17.33 |
| 市净率 | 2.43 |
| 总市值/万 | 369011.65 |
| 流通值/万 | 369011.65 |
| 换手率/% | 1.52 |
| 入市日期 | 1994-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
厦工股份(600815)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.14 | 2.08 | -0.07 | -3.26 | 270369.11 | 5695.13 | 1.52 |
| 2024-10-10 | 2.14 | 2.15 | 0.03 | 1.42 | 396355.55 | 8495.83 | 2.23 |
| 2024-10-09 | 2.31 | 2.12 | -0.23 | -9.79 | 498123.23 | 10892.19 | 2.81 |
| 2024-10-08 | 2.55 | 2.35 | 0.02 | 0.86 | 857557.26 | 20299.30 | 4.83 |
| 2024-09-30 | 2.24 | 2.33 | 0.19 | 8.88 | 516764.90 | 11667.18 | 2.91 |
| 2024-09-27 | 2.09 | 2.14 | 0.07 | 3.38 | 172181.88 | 3622.55 | 0.97 |
| 2024-09-26 | 2.02 | 2.07 | 0.04 | 1.97 | 332268.47 | 6809.49 | 1.87 |
| 2024-09-25 | 2.04 | 2.03 | 0.00 | 0.00 | 388399.00 | 7963.48 | 2.19 |
| 2024-09-24 | 1.99 | 2.03 | 0.04 | 2.01 | 134345.40 | 2714.38 | 0.76 |
| 2024-09-23 | 1.99 | 1.99 | 0.01 | 0.51 | 48364.00 | 957.71 | 0.27 |
| 2024-09-20 | 2.01 | 1.98 | -0.03 | -1.49 | 72147.00 | 1438.02 | 0.41 |
| 2024-09-19 | 1.99 | 2.01 | 0.02 | 1.01 | 125888.00 | 2499.28 | 0.71 |
| 2024-09-18 | 1.93 | 1.99 | 0.06 | 3.11 | 100887.00 | 1981.15 | 0.57 |
| 2024-09-13 | 1.91 | 1.93 | 0.01 | 0.52 | 52197.00 | 1011.88 | 0.29 |
| 2024-09-12 | 1.91 | 1.92 | 0.02 | 1.05 | 48650.00 | 941.86 | 0.27 |
| 2024-09-11 | 1.92 | 1.90 | -0.02 | -1.04 | 28794.00 | 548.68 | 0.16 |
| 2024-09-10 | 1.90 | 1.92 | 0.03 | 1.59 | 37805.00 | 720.22 | 0.21 |
| 2024-09-09 | 1.89 | 1.89 | -0.01 | -0.53 | 35267.00 | 665.61 | 0.20 |
| 2024-09-06 | 1.92 | 1.90 | -0.02 | -1.04 | 35732.00 | 684.32 | 0.20 |
| 2024-09-05 | 1.91 | 1.92 | 0.01 | 0.52 | 23124.00 | 444.00 | 0.13 |
| 2024-09-04 | 1.93 | 1.91 | -0.02 | -1.04 | 35177.00 | 675.65 | 0.20 |
| 2024-09-03 | 1.93 | 1.93 | 0.00 | 0.00 | 32954.00 | 637.48 | 0.19 |
| 2024-09-02 | 1.94 | 1.93 | -0.02 | -1.03 | 38798.00 | 755.86 | 0.22 |
| 2024-08-30 | 1.90 | 1.95 | 0.04 | 2.09 | 66118.00 | 1284.84 | 0.37 |
| 2024-08-29 | 1.91 | 1.91 | 0.01 | 0.53 | 28865.00 | 551.36 | 0.16 |
| 2024-08-28 | 1.90 | 1.90 | 0.01 | 0.53 | 29497.00 | 558.40 | 0.17 |
| 2024-08-27 | 1.93 | 1.89 | -0.03 | -1.56 | 22970.00 | 434.91 | 0.13 |
| 2024-08-26 | 1.87 | 1.92 | 0.04 | 2.13 | 37497.33 | 713.72 | 0.21 |
| 2024-08-23 | 1.90 | 1.88 | -0.02 | -1.05 | 35153.77 | 661.46 | 0.20 |
| 2024-08-22 | 1.92 | 1.90 | -0.02 | -1.04 | 39115.00 | 749.16 | 0.22 |
| 2024-08-21 | 1.93 | 1.92 | -0.02 | -1.03 | 27698.00 | 534.47 | 0.16 |
| 2024-08-20 | 1.98 | 1.94 | -0.04 | -2.02 | 39928.01 | 777.55 | 0.23 |
| 2024-08-19 | 1.96 | 1.98 | 0.01 | 0.51 | 29480.00 | 582.21 | 0.17 |
| 2024-08-16 | 1.98 | 1.97 | 0.00 | 0.00 | 65741.24 | 1306.24 | 0.37 |
| 2024-08-15 | 1.97 | 1.97 | 0.00 | 0.00 | 27729.00 | 545.05 | 0.16 |
| 2024-08-14 | 1.98 | 1.97 | -0.01 | -0.51 | 26245.35 | 516.94 | 0.15 |
| 2024-08-13 | 1.95 | 1.98 | 0.04 | 2.06 | 44783.35 | 873.03 | 0.25 |
| 2024-08-12 | 1.96 | 1.94 | -0.03 | -1.52 | 35621.00 | 694.51 | 0.20 |
| 2024-08-09 | 2.00 | 1.97 | -0.03 | -1.50 | 69299.00 | 1373.73 | 0.39 |
| 2024-08-08 | 1.97 | 2.00 | 0.03 | 1.52 | 71840.00 | 1420.71 | 0.40 |
| 2024-08-07 | 1.97 | 1.97 | 0.00 | 0.00 | 32348.00 | 637.34 | 0.18 |
| 2024-08-06 | 1.94 | 1.97 | 0.04 | 2.07 | 36925.50 | 721.30 | 0.21 |
| 2024-08-05 | 1.96 | 1.93 | -0.03 | -1.53 | 53351.00 | 1046.91 | 0.30 |
| 2024-08-02 | 1.97 | 1.96 | 0.00 | 0.00 | 57085.00 | 1126.21 | 0.32 |
| 2024-08-01 | 1.97 | 1.96 | -0.01 | -0.51 | 64604.00 | 1272.08 | 0.36 |
| 2024-07-31 | 1.92 | 1.97 | 0.06 | 3.14 | 92492.34 | 1805.47 | 0.52 |
| 2024-07-30 | 1.88 | 1.91 | 0.03 | 1.60 | 76784.45 | 1463.59 | 0.43 |
| 2024-07-29 | 1.90 | 1.88 | -0.01 | -0.53 | 45402.35 | 860.17 | 0.26 |
| 2024-07-26 | 1.84 | 1.89 | 0.05 | 2.72 | 49902.00 | 932.55 | 0.28 |
| 2024-07-25 | 1.84 | 1.84 | 0.00 | 0.00 | 44818.00 | 823.40 | 0.25 |
| 2024-07-24 | 1.86 | 1.84 | -0.02 | -1.08 | 41771.00 | 772.54 | 0.24 |
| 2024-07-23 | 1.86 | 1.86 | -0.02 | -1.06 | 51083.00 | 965.12 | 0.29 |
| 2024-07-22 | 1.86 | 1.88 | 0.02 | 1.08 | 37600.00 | 703.02 | 0.21 |
| 2024-07-19 | 1.86 | 1.86 | 0.00 | 0.00 | 33589.00 | 624.76 | 0.19 |
| 2024-07-18 | 1.84 | 1.86 | 0.02 | 1.09 | 44069.00 | 808.94 | 0.25 |
| 2024-07-17 | 1.86 | 1.84 | -0.02 | -1.08 | 28137.00 | 521.04 | 0.16 |
| 2024-07-16 | 1.87 | 1.86 | -0.01 | -0.54 | 34674.88 | 643.82 | 0.20 |
| 2024-07-15 | 1.90 | 1.87 | -0.03 | -1.58 | 51971.00 | 975.26 | 0.29 |
| 2024-07-12 | 1.93 | 1.90 | -0.02 | -1.04 | 47021.00 | 895.91 | 0.27 |
| 2024-07-11 | 1.86 | 1.92 | 0.08 | 4.35 | 83019.00 | 1582.81 | 0.47 |
| 2024-07-10 | 1.85 | 1.84 | -0.02 | -1.08 | 52385.00 | 969.50 | 0.30 |
| 2024-07-09 | 1.88 | 1.86 | -0.02 | -1.06 | 129881.50 | 2383.07 | 0.73 |
| 2024-07-08 | 1.95 | 1.88 | -0.07 | -3.59 | 81881.00 | 1560.66 | 0.46 |
| 2024-07-05 | 1.94 | 1.95 | 0.01 | 0.52 | 57681.00 | 1123.14 | 0.33 |
| 2024-07-04 | 1.97 | 1.94 | -0.04 | -2.02 | 57223.00 | 1115.73 | 0.32 |
| 2024-07-03 | 1.99 | 1.98 | -0.01 | -0.50 | 53484.00 | 1068.32 | 0.30 |
| 2024-07-02 | 1.97 | 1.99 | 0.01 | 0.51 | 66238.00 | 1321.41 | 0.37 |
| 2024-07-01 | 1.93 | 1.98 | 0.04 | 2.06 | 64560.00 | 1261.02 | 0.36 |
| 2024-06-28 | 1.95 | 1.94 | -0.02 | -1.02 | 61668.00 | 1206.68 | 0.35 |
| 2024-06-27 | 1.98 | 1.96 | -0.02 | -1.01 | 53531.10 | 1053.65 | 0.30 |
| 2024-06-26 | 1.95 | 1.98 | 0.02 | 1.02 | 57367.10 | 1121.43 | 0.32 |
| 2024-06-25 | 1.92 | 1.96 | 0.04 | 2.08 | 61602.19 | 1204.74 | 0.35 |
| 2024-06-24 | 1.98 | 1.92 | -0.07 | -3.52 | 71814.10 | 1395.72 | 0.40 |
| 2024-06-21 | 2.00 | 1.99 | -0.03 | -1.49 | 70728.10 | 1410.56 | 0.40 |
| 2024-06-20 | 2.03 | 2.02 | -0.03 | -1.46 | 117986.00 | 2373.73 | 0.67 |
| 2024-06-19 | 1.95 | 2.05 | 0.10 | 5.13 | 203001.00 | 4185.60 | 1.14 |
| 2024-06-18 | 1.92 | 1.95 | 0.04 | 2.09 | 61024.20 | 1178.49 | 0.34 |
| 2024-06-17 | 1.94 | 1.91 | -0.04 | -2.05 | 67741.00 | 1301.74 | 0.38 |
| 2024-06-14 | 1.96 | 1.95 | 0.00 | 0.00 | 42257.20 | 824.23 | 0.24 |
| 2024-06-13 | 1.97 | 1.95 | -0.02 | -1.02 | 78016.00 | 1535.60 | 0.44 |
| 2024-06-12 | 1.94 | 1.97 | 0.03 | 1.55 | 72809.01 | 1426.75 | 0.41 |
| 2024-06-11 | 1.97 | 1.94 | -0.03 | -1.52 | 71790.20 | 1394.10 | 0.40 |
| 2024-06-07 | 1.94 | 1.97 | 0.06 | 3.14 | 171514.20 | 3362.68 | 0.97 |
| 2024-06-06 | 2.00 | 1.91 | -0.10 | -4.98 | 214047.40 | 4137.67 | 1.21 |
| 2024-06-05 | 2.08 | 2.01 | -0.08 | -3.83 | 113439.00 | 2311.64 | 0.64 |
| 2024-06-04 | 2.08 | 2.09 | 0.01 | 0.48 | 96659.81 | 2000.55 | 0.54 |
| 2024-06-03 | 2.15 | 2.08 | -0.06 | -2.80 | 123660.01 | 2581.50 | 0.70 |
| 2024-05-31 | 2.14 | 2.14 | 0.00 | 0.00 | 105440.35 | 2270.67 | 0.59 |
| 2024-05-30 | 2.19 | 2.14 | -0.06 | -2.73 | 151386.00 | 3275.82 | 0.85 |
| 2024-05-29 | 2.22 | 2.20 | -0.01 | -0.45 | 55648.00 | 1226.01 | 0.31 |
| 2024-05-28 | 2.22 | 2.21 | -0.01 | -0.45 | 64849.56 | 1438.00 | 0.37 |
| 2024-05-27 | 2.26 | 2.22 | -0.04 | -1.77 | 111819.00 | 2491.98 | 0.63 |
| 2024-05-24 | 2.24 | 2.26 | 0.02 | 0.89 | 100311.80 | 2267.68 | 0.57 |
| 2024-05-23 | 2.27 | 2.24 | -0.03 | -1.32 | 99848.01 | 2243.64 | 0.56 |
| 2024-05-22 | 2.28 | 2.27 | 0.00 | 0.00 | 63690.00 | 1447.44 | 0.36 |
| 2024-05-21 | 2.29 | 2.27 | -0.03 | -1.30 | 83220.00 | 1892.79 | 0.47 |
| 2024-05-20 | 2.29 | 2.30 | 0.00 | 0.00 | 122353.80 | 2809.97 | 0.69 |
| 2024-05-17 | 2.28 | 2.30 | 0.00 | 0.00 | 117335.00 | 2678.81 | 0.66 |
| 2024-05-16 | 2.27 | 2.30 | 0.03 | 1.32 | 126734.00 | 2913.74 | 0.71 |
| 2024-05-15 | 2.28 | 2.27 | -0.01 | -0.44 | 75098.00 | 1710.27 | 0.42 |
日K线
周K线
月K线
