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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.38 | 8.01 | 7.29 | 7.89 | +7.84% | 23.79 | 4.17% |
| 2025-07-21 | 7.14 | 7.33 | 7.06 | 7.31 | +4.85% | 11.25 | 2.07% |
| 2025-07-18 | 6.98 | 7.00 | 6.93 | 6.97 | 0.00% | 2.82 | 0.54% |
| 2025-07-17 | 6.97 | 7.01 | 6.97 | 6.97 | +0.27% | 2.58 | 0.49% |
| 2025-07-16 | 6.94 | 6.97 | 6.92 | 6.96 | +0.27% | 1.79 | 0.34% |
| 2025-07-15 | 6.97 | 7.00 | 6.88 | 6.94 | -0.54% | 2.35 | 0.45% |
| 2025-07-14 | 6.93 | 7.00 | 6.93 | 6.97 | +0.68% | 2.76 | 0.53% |
| 2025-07-11 | 6.92 | 6.97 | 6.89 | 6.93 | +0.27% | 2.99 | 0.57% |
| 2025-07-10 | 6.87 | 6.91 | 6.85 | 6.91 | +0.55% | 1.92 | 0.37% |
| 2025-07-09 | 6.90 | 6.93 | 6.85 | 6.87 | -0.68% | 2.38 | 0.46% |
| 2025-07-08 | 6.82 | 6.99 | 6.81 | 6.92 | +1.66% | 4.48 | 0.86% |
| 2025-07-07 | 6.81 | 6.82 | 6.75 | 6.81 | +0.14% | 1.60 | 0.31% |
| 2025-07-04 | 6.83 | 6.86 | 6.79 | 6.80 | -0.82% | 2.97 | 0.58% |
| 2025-07-03 | 6.89 | 6.90 | 6.82 | 6.85 | -0.41% | 2.59 | 0.50% |
| 2025-07-02 | 6.82 | 6.96 | 6.80 | 6.88 | +1.24% | 4.72 | 0.91% |
| 2025-07-01 | 6.80 | 6.84 | 6.79 | 6.80 | 0.00% | 2.25 | 0.44% |
| 2025-06-30 | 6.79 | 6.85 | 6.78 | 6.80 | +0.14% | 2.13 | 0.42% |
| 2025-06-27 | 6.82 | 6.82 | 6.77 | 6.79 | +0.14% | 2.32 | 0.45% |
| 2025-06-26 | 6.82 | 6.83 | 6.76 | 6.78 | -0.55% | 2.65 | 0.52% |
| 2025-06-25 | 6.75 | 6.82 | 6.74 | 6.82 | +0.83% | 2.79 | 0.55% |