*ST厦工(600815) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-06 | 3.01 | 3.02 | 3.00 | 3.01 | 0.00 | 0.00 | 18,241 | 548 | 0.66 | 0.19 |
| 2019-12-05 | 3.04 | 3.05 | 3.00 | 3.01 | -0.04 | -1.31 | 20,769 | 625 | 1.64 | 0.22 |
| 2019-12-04 | 3.04 | 3.05 | 3.01 | 3.05 | 0.02 | 0.66 | 18,122 | 548 | 1.32 | 0.19 |
| 2019-12-03 | 3.07 | 3.07 | 3.01 | 3.03 | -0.04 | -1.30 | 19,723 | 598 | 1.95 | 0.21 |
| 2019-12-02 | 3.08 | 3.09 | 3.04 | 3.07 | -0.01 | -0.32 | 12,605 | 386 | 1.62 | 0.13 |
| 2019-11-29 | 3.10 | 3.10 | 3.07 | 3.08 | 0.00 | 0.00 | 10,888 | 335 | 0.97 | 0.11 |
| 2019-11-28 | 3.08 | 3.08 | 3.06 | 3.08 | 0.03 | 0.98 | 13,853 | 426 | 0.66 | 0.14 |
| 2019-11-27 | 3.04 | 3.07 | 3.04 | 3.05 | -0.01 | -0.33 | 13,892 | 423 | 0.98 | 0.14 |
| 2019-11-26 | 3.07 | 3.08 | 3.04 | 3.06 | -0.01 | -0.33 | 14,101 | 431 | 1.30 | 0.15 |
| 2019-11-25 | 3.04 | 3.12 | 3.04 | 3.07 | 0.02 | 0.66 | 26,012 | 803 | 2.62 | 0.27 |
| 2019-11-22 | 3.01 | 3.07 | 3.01 | 3.05 | -0.01 | -0.33 | 10,267 | 313 | 1.96 | 0.11 |
| 2019-11-21 | 3.07 | 3.12 | 3.01 | 3.06 | -0.01 | -0.33 | 21,496 | 660 | 3.58 | 0.22 |
| 2019-11-20 | 3.09 | 3.09 | 3.06 | 3.07 | -0.02 | -0.65 | 7,889 | 242 | 0.97 | 0.08 |
| 2019-11-19 | 3.07 | 3.10 | 3.07 | 3.09 | 0.02 | 0.65 | 14,269 | 440 | 0.98 | 0.15 |
| 2019-11-18 | 3.04 | 3.18 | 3.02 | 3.07 | 0.03 | 0.99 | 36,520 | 1,139 | 5.26 | 0.38 |
| 2019-11-15 | 3.00 | 3.06 | 2.98 | 3.04 | 0.07 | 2.36 | 18,087 | 545 | 2.69 | 0.19 |
| 2019-11-14 | 2.94 | 3.00 | 2.94 | 2.97 | 0.00 | 0.00 | 13,980 | 416 | 2.02 | 0.15 |
| 2019-11-13 | 2.98 | 2.99 | 2.94 | 2.97 | 0.00 | 0.00 | 12,221 | 362 | 1.68 | 0.13 |
| 2019-11-12 | 2.95 | 2.99 | 2.95 | 2.97 | -0.01 | -0.34 | 21,060 | 625 | 1.34 | 0.22 |
| 2019-11-11 | 3.04 | 3.05 | 2.95 | 2.98 | -0.06 | -1.97 | 24,197 | 723 | 3.29 | 0.25 |
| 2019-11-08 | 3.03 | 3.06 | 3.02 | 3.04 | 0.01 | 0.33 | 11,020 | 335 | 1.32 | 0.11 |
| 2019-11-07 | 3.04 | 3.07 | 3.02 | 3.03 | -0.02 | -0.66 | 20,408 | 620 | 1.64 | 0.21 |
| 2019-11-06 | 3.07 | 3.10 | 3.04 | 3.05 | -0.04 | -1.29 | 19,279 | 590 | 1.94 | 0.20 |
| 2019-11-05 | 3.12 | 3.15 | 3.04 | 3.09 | -0.11 | -3.44 | 79,743 | 2,444 | 3.44 | 0.83 |
| 2019-11-04 | 3.30 | 3.35 | 3.10 | 3.20 | 0.01 | 0.31 | 124,423 | 4,080 | 7.84 | 1.30 |
| 2019-11-01 | 3.17 | 3.20 | 3.13 | 3.19 | 0.05 | 1.59 | 18,058 | 573 | 2.23 | 0.19 |
| 2019-10-31 | 3.15 | 3.19 | 3.13 | 3.14 | -0.01 | -0.32 | 18,101 | 570 | 1.90 | 0.19 |
| 2019-10-30 | 3.17 | 3.20 | 3.12 | 3.15 | -0.02 | -0.63 | 19,737 | 623 | 2.52 | 0.21 |
| 2019-10-29 | 3.19 | 3.20 | 3.12 | 3.17 | -0.03 | -0.94 | 29,417 | 928 | 2.50 | 0.31 |
| 2019-10-28 | 3.19 | 3.21 | 3.18 | 3.20 | 0.01 | 0.31 | 17,293 | 553 | 0.94 | 0.18 |
| 2019-10-25 | 3.16 | 3.21 | 3.16 | 3.19 | 0.01 | 0.31 | 15,504 | 495 | 1.57 | 0.16 |
| 2019-10-24 | 3.16 | 3.21 | 3.14 | 3.18 | 0.02 | 0.63 | 21,370 | 681 | 2.22 | 0.22 |
| 2019-10-23 | 3.21 | 3.21 | 3.10 | 3.16 | -0.04 | -1.25 | 28,597 | 904 | 3.44 | 0.30 |
| 2019-10-22 | 3.16 | 3.21 | 3.16 | 3.20 | 0.03 | 0.95 | 12,973 | 413 | 1.58 | 0.14 |
| 2019-10-21 | 3.17 | 3.24 | 3.11 | 3.17 | 0.01 | 0.32 | 34,945 | 1,116 | 4.11 | 0.36 |
| 2019-10-18 | 3.12 | 3.19 | 3.12 | 3.16 | 0.02 | 0.64 | 24,279 | 767 | 2.23 | 0.25 |
| 2019-10-17 | 3.05 | 3.19 | 3.05 | 3.14 | -0.07 | -2.18 | 45,507 | 1,417 | 4.36 | 0.47 |
| 2019-10-16 | 3.21 | 3.34 | 3.21 | 3.21 | -0.17 | -5.03 | 98,784 | 3,186 | 3.85 | 1.03 |
| 2019-10-15 | 3.28 | 3.47 | 3.28 | 3.38 | 0.07 | 2.11 | 49,233 | 1,672 | 5.74 | 0.51 |
| 2019-10-14 | 3.34 | 3.35 | 3.29 | 3.31 | -0.04 | -1.19 | 44,320 | 1,468 | 1.79 | 0.46 |
| 2019-10-11 | 3.21 | 3.35 | 3.21 | 3.35 | 0.16 | 5.02 | 70,049 | 2,324 | 4.39 | 0.73 |
| 2019-10-10 | 3.16 | 3.21 | 3.16 | 3.19 | 0.02 | 0.63 | 21,284 | 678 | 1.58 | 0.22 |
| 2019-10-09 | 3.15 | 3.20 | 3.12 | 3.17 | 0.01 | 0.32 | 16,274 | 516 | 2.53 | 0.17 |
| 2019-10-08 | 3.07 | 3.22 | 3.07 | 3.16 | -0.01 | -0.32 | 28,803 | 912 | 4.73 | 0.30 |
