中联重科 sz.000157
7.30
+0.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.30 | 7.34 | 7.16 | 7.30 | +0.41% | 4.79 | 0.93% |
| 2026-05-21 | 7.25 | 7.56 | 7.25 | 7.27 | +0.28% | 7.76 | 1.48% |
| 2026-05-20 | 7.26 | 7.30 | 7.13 | 7.25 | -0.14% | 4.40 | 0.86% |
| 2026-05-19 | 7.30 | 7.33 | 7.19 | 7.26 | -0.68% | 4.51 | 0.88% |
| 2026-05-18 | 7.51 | 7.52 | 7.26 | 7.31 | -2.92% | 6.36 | 1.23% |
| 2026-05-15 | 7.60 | 7.67 | 7.51 | 7.53 | -0.92% | 5.95 | 1.11% |
| 2026-05-14 | 7.87 | 7.87 | 7.60 | 7.60 | -3.55% | 9.13 | 1.68% |
| 2026-05-13 | 7.85 | 7.94 | 7.74 | 7.88 | +0.51% | 7.74 | 1.39% |
| 2026-05-12 | 8.24 | 8.25 | 7.83 | 7.84 | -4.62% | 14.89 | 2.65% |
| 2026-05-11 | 7.86 | 8.44 | 7.86 | 8.22 | +5.66% | 23.32 | 4.01% |
| 2026-05-08 | 8.05 | 8.05 | 7.75 | 7.78 | -3.47% | 11.06 | 2.00% |
| 2026-05-07 | 8.02 | 8.15 | 7.94 | 8.06 | +0.50% | 7.95 | 1.40% |
| 2026-05-06 | 8.02 | 8.04 | 7.83 | 8.02 | +0.88% | 8.76 | 1.56% |
| 2026-04-30 | 8.06 | 8.18 | 7.93 | 7.95 | -1.97% | 9.76 | 1.72% |
| 2026-04-29 | 7.98 | 8.15 | 7.78 | 8.11 | +0.25% | 11.14 | 1.96% |
| 2026-04-28 | 7.91 | 8.15 | 7.89 | 8.09 | +2.02% | 7.70 | 1.35% |
| 2026-04-27 | 7.99 | 8.02 | 7.90 | 7.93 | -0.75% | 4.91 | 0.87% |
| 2026-04-24 | 7.96 | 8.02 | 7.90 | 7.99 | -0.12% | 4.28 | 0.76% |
| 2026-04-23 | 8.06 | 8.14 | 8.00 | 8.00 | -0.74% | 4.72 | 0.83% |
| 2026-04-22 | 8.13 | 8.15 | 8.02 | 8.06 | -1.35% | 6.31 | 1.10% |