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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.31 | 7.33 | 7.24 | 7.26 | -0.93% | 4.49 | 0.85% |
| 2025-08-18 | 7.34 | 7.38 | 7.30 | 7.32 | 0.00% | 5.74 | 1.08% |
| 2025-08-15 | 7.24 | 7.32 | 7.22 | 7.32 | +1.08% | 3.61 | 0.68% |
| 2025-08-14 | 7.32 | 7.36 | 7.23 | 7.25 | -0.93% | 4.41 | 0.83% |
| 2025-08-13 | 7.31 | 7.33 | 7.29 | 7.31 | 0.00% | 3.56 | 0.67% |
| 2025-08-12 | 7.36 | 7.37 | 7.29 | 7.31 | -0.66% | 3.61 | 0.68% |
| 2025-08-11 | 7.40 | 7.42 | 7.31 | 7.36 | +0.13% | 4.42 | 0.83% |
| 2025-08-08 | 7.22 | 7.39 | 7.21 | 7.35 | +1.62% | 7.17 | 1.35% |
| 2025-08-07 | 7.29 | 7.31 | 7.19 | 7.24 | -0.40% | 4.56 | 0.87% |
| 2025-08-06 | 7.15 | 7.28 | 7.13 | 7.27 | +1.64% | 4.60 | 0.88% |
| 2025-08-05 | 7.13 | 7.15 | 7.10 | 7.15 | +0.55% | 3.33 | 0.65% |
| 2025-08-04 | 7.08 | 7.13 | 7.05 | 7.11 | 0.00% | 3.15 | 0.61% |
| 2025-08-01 | 7.20 | 7.22 | 7.06 | 7.11 | -0.95% | 5.25 | 1.02% |
| 2025-07-31 | 7.33 | 7.34 | 7.16 | 7.18 | -2.00% | 5.94 | 1.14% |
| 2025-07-30 | 7.35 | 7.38 | 7.29 | 7.32 | -0.92% | 4.70 | 0.88% |
| 2025-07-29 | 7.43 | 7.44 | 7.32 | 7.39 | +0.40% | 5.14 | 0.96% |
| 2025-07-28 | 7.40 | 7.40 | 7.29 | 7.36 | -0.53% | 7.34 | 1.38% |
| 2025-07-25 | 7.55 | 7.55 | 7.38 | 7.40 | -1.81% | 8.40 | 1.56% |
| 2025-07-24 | 7.45 | 7.54 | 7.42 | 7.54 | +1.13% | 11.19 | 1.99% |
| 2025-07-23 | 7.89 | 7.89 | 7.44 | 7.45 | -5.48% | 21.96 | 3.88% |