厦工股份
sh600815 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.59
涨跌幅
-0.83%
成交量
54,494,400 股
成交额
194,651,840 元
换手率
3.07%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.60 | 3.59 | 3.65 | 3.49 | -0.83% | 54,494,400 | 194,651,840 | 3.07 |
| 2026-10-13 | 3.49 | 3.62 | 3.71 | 3.39 | +0.84% | 81,776,800 | 289,654,272 | 4.61 |
| 2026-10-12 | 3.79 | 3.59 | 3.83 | 3.57 | -5.53% | 80,257,200 | 293,033,440 | 4.52 |
| 2026-10-09 | 3.85 | 3.80 | 3.88 | 3.62 | -1.04% | 114,846,700 | 429,400,512 | 6.47 |
| 2026-10-08 | 3.82 | 3.84 | 4.12 | 3.79 | +0.52% | 138,997,900 | 547,763,584 | 7.83 |
| 2026-09-30 | 3.79 | 3.82 | 3.97 | 3.74 | +1.33% | 146,559,800 | 562,291,648 | 8.26 |
| 2026-09-29 | 3.88 | 3.77 | 3.98 | 3.77 | -10.02% | 183,025,500 | 698,680,896 | 10.32 |
| 2026-09-28 | 4.36 | 4.19 | 4.37 | 4.19 | -9.89% | 63,619,100 | 268,289,104 | 3.59 |
| 2026-09-24 | 4.15 | 4.65 | 4.65 | 4.13 | +9.93% | 296,316,600 | 1,335,809,280 | 16.70 |
| 2026-09-23 | 4.20 | 4.23 | 4.30 | 3.78 | +0.95% | 211,922,200 | 853,976,256 | 11.95 |
| 2026-09-22 | 3.79 | 4.19 | 4.19 | 3.77 | +9.97% | 105,223,200 | 428,779,360 | 5.93 |
| 2026-09-21 | 3.59 | 3.81 | 3.83 | 3.58 | +4.96% | 66,935,400 | 249,558,256 | 3.77 |
| 2026-09-18 | 3.64 | 3.63 | 3.68 | 3.57 | -0.27% | 58,906,100 | 213,525,728 | 3.32 |
| 2026-09-17 | 3.60 | 3.64 | 3.65 | 3.48 | +0.55% | 63,081,800 | 225,510,272 | 3.56 |
| 2026-09-16 | 3.52 | 3.62 | 3.70 | 3.51 | +2.55% | 77,742,000 | 280,560,800 | 4.38 |
| 2026-09-15 | 3.49 | 3.53 | 3.58 | 3.44 | +0.57% | 55,716,300 | 195,964,832 | 3.14 |
| 2026-09-14 | 3.49 | 3.51 | 3.54 | 3.35 | +0.29% | 51,963,400 | 180,277,040 | 2.93 |
| 2026-09-11 | 3.57 | 3.50 | 3.61 | 3.33 | -3.05% | 89,641,800 | 309,403,840 | 5.05 |
| 2026-09-10 | 3.74 | 3.61 | 3.77 | 3.60 | -4.24% | 80,019,300 | 292,176,896 | 4.51 |
| 2026-09-09 | 4.15 | 3.77 | 4.16 | 3.76 | -9.81% | 154,164,100 | 598,424,960 | 8.69 |
| 2026-09-08 | 4.09 | 4.18 | 4.42 | 4.00 | +3.98% | 162,215,700 | 690,316,544 | 9.14 |
| 2026-09-07 | 4.06 | 4.02 | 4.07 | 3.84 | -0.99% | 83,314,700 | 330,805,120 | 4.70 |
| 2026-09-04 | 4.17 | 4.06 | 4.26 | 4.04 | -2.17% | 68,740,000 | 284,675,712 | 3.87 |
| 2026-09-03 | 4.26 | 4.15 | 4.31 | 3.95 | -1.89% | 93,757,200 | 388,843,616 | 5.28 |
| 2026-09-02 | 4.56 | 4.23 | 4.61 | 4.13 | -7.44% | 133,403,300 | 575,331,136 | 7.52 |
| 2026-09-01 | 4.51 | 4.57 | 4.67 | 4.47 | +0.44% | 94,732,500 | 433,222,496 | 5.34 |
| 2026-08-31 | 4.31 | 4.55 | 4.80 | 4.24 | +2.02% | 187,050,400 | 851,261,376 | 10.54 |
| 2026-08-28 | 4.04 | 4.46 | 4.46 | 4.01 | +10.12% | 179,366,100 | 776,321,152 | 10.11 |
| 2026-08-27 | 3.83 | 4.05 | 4.05 | 3.74 | +5.74% | 83,898,600 | 322,017,600 | 4.73 |
| 2026-08-26 | 3.89 | 3.83 | 3.98 | 3.82 | -1.79% | 61,564,300 | 240,022,272 | 3.47 |
需要全历史数据与程序化访问？
查看 厦工股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600815 获取全部历史日线。