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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.34 | 8.43 | 8.04 | 8.11 | -4.70% | 8.45 | 1.46% |
| 2026-03-20 | 8.59 | 8.74 | 8.51 | 8.51 | -0.47% | 5.59 | 0.92% |
| 2026-03-19 | 8.74 | 8.80 | 8.48 | 8.55 | -3.28% | 7.55 | 1.24% |
| 2026-03-18 | 8.93 | 8.93 | 8.66 | 8.84 | -0.23% | 6.22 | 1.00% |
| 2026-03-17 | 9.00 | 9.12 | 8.86 | 8.86 | -0.89% | 6.46 | 1.02% |
| 2026-03-16 | 9.14 | 9.16 | 8.88 | 8.94 | -2.40% | 6.48 | 1.02% |
| 2026-03-13 | 9.28 | 9.41 | 9.13 | 9.16 | -1.72% | 6.04 | 0.92% |
| 2026-03-12 | 9.74 | 9.77 | 9.25 | 9.32 | -4.90% | 11.79 | 1.77% |
| 2026-03-11 | 9.78 | 9.83 | 9.57 | 9.80 | +0.31% | 6.92 | 1.01% |
| 2026-03-10 | 9.48 | 9.88 | 9.48 | 9.77 | +4.49% | 8.87 | 1.29% |
| 2026-03-09 | 9.70 | 9.73 | 9.22 | 9.35 | -5.08% | 10.30 | 1.56% |
| 2026-03-06 | 9.69 | 9.90 | 9.61 | 9.85 | +1.34% | 5.37 | 0.78% |
| 2026-03-05 | 9.68 | 9.93 | 9.64 | 9.72 | +1.57% | 6.86 | 0.99% |
| 2026-03-04 | 9.46 | 9.62 | 9.43 | 9.57 | +0.10% | 6.43 | 0.95% |
| 2026-03-03 | 9.93 | 9.99 | 9.55 | 9.56 | -3.82% | 11.23 | 1.64% |
| 2026-03-02 | 9.83 | 10.14 | 9.82 | 9.94 | -0.50% | 8.35 | 1.19% |
| 2026-02-27 | 9.99 | 10.06 | 9.88 | 9.99 | -0.10% | 7.71 | 1.09% |
| 2026-02-26 | 9.95 | 10.16 | 9.91 | 10.00 | +0.91% | 8.78 | 1.24% |
| 2026-02-25 | 9.92 | 10.00 | 9.81 | 9.91 | -0.60% | 8.88 | 1.27% |
| 2026-02-24 | 9.71 | 10.13 | 9.70 | 9.97 | +3.85% | 12.32 | 1.75% |