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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.14 | 8.25 | 8.10 | 8.17 | +0.37% | 6.10 | 1.06% |
| 2026-04-20 | 8.07 | 8.16 | 7.96 | 8.14 | +0.87% | 7.63 | 1.33% |
| 2026-04-17 | 8.16 | 8.16 | 8.04 | 8.07 | -1.59% | 7.93 | 1.39% |
| 2026-04-16 | 8.68 | 8.69 | 8.06 | 8.20 | -5.53% | 22.18 | 3.81% |
| 2026-04-15 | 8.78 | 8.83 | 8.65 | 8.68 | -0.12% | 5.38 | 0.87% |
| 2026-04-14 | 8.77 | 8.82 | 8.60 | 8.69 | -0.11% | 5.56 | 0.90% |
| 2026-04-13 | 8.70 | 8.76 | 8.60 | 8.70 | -0.68% | 5.04 | 0.82% |
| 2026-04-10 | 8.83 | 8.93 | 8.71 | 8.76 | 0.00% | 5.54 | 0.89% |
| 2026-04-09 | 8.70 | 8.84 | 8.65 | 8.76 | -0.91% | 5.42 | 0.87% |
| 2026-04-08 | 8.65 | 8.88 | 8.65 | 8.84 | +6.25% | 9.69 | 1.56% |
| 2026-04-07 | 8.44 | 8.48 | 8.30 | 8.32 | -1.65% | 5.30 | 0.89% |
| 2026-04-03 | 8.55 | 8.57 | 8.38 | 8.46 | -0.82% | 3.59 | 0.60% |
| 2026-04-02 | 8.81 | 8.86 | 8.45 | 8.53 | -4.05% | 8.63 | 1.42% |
| 2026-04-01 | 8.83 | 8.94 | 8.74 | 8.89 | +3.37% | 8.50 | 1.36% |
| 2026-03-31 | 8.58 | 8.78 | 8.53 | 8.60 | +2.87% | 8.82 | 1.44% |
| 2026-03-30 | 8.40 | 8.44 | 8.28 | 8.36 | -1.65% | 5.66 | 0.96% |
| 2026-03-27 | 8.34 | 8.62 | 8.30 | 8.50 | +0.35% | 3.92 | 0.65% |
| 2026-03-26 | 8.60 | 8.63 | 8.41 | 8.47 | -1.28% | 4.29 | 0.71% |
| 2026-03-25 | 8.49 | 8.65 | 8.48 | 8.58 | +2.26% | 5.36 | 0.88% |
| 2026-03-24 | 8.25 | 8.41 | 8.16 | 8.39 | +3.45% | 7.05 | 1.20% |