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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.80 | 9.80 | 9.56 | 9.60 | -2.64% | 8.08 | 1.19% |
| 2026-02-12 | 9.77 | 9.94 | 9.70 | 9.86 | +1.13% | 7.00 | 1.01% |
| 2026-02-11 | 9.68 | 9.87 | 9.65 | 9.75 | +0.72% | 6.66 | 0.96% |
| 2026-02-10 | 9.60 | 9.74 | 9.44 | 9.68 | +0.73% | 7.57 | 1.11% |
| 2026-02-09 | 9.53 | 9.78 | 9.51 | 9.61 | +3.00% | 11.09 | 1.63% |
| 2026-02-06 | 9.29 | 9.43 | 9.15 | 9.33 | -0.43% | 7.44 | 1.13% |
| 2026-02-05 | 9.36 | 9.41 | 9.25 | 9.37 | -0.74% | 7.87 | 1.19% |
| 2026-02-04 | 9.26 | 9.45 | 9.26 | 9.44 | +0.96% | 11.30 | 1.71% |
| 2026-02-03 | 8.72 | 9.36 | 8.68 | 9.35 | +8.22% | 19.32 | 3.00% |
| 2026-02-02 | 8.76 | 8.90 | 8.60 | 8.64 | -1.48% | 8.66 | 1.40% |
| 2026-01-30 | 8.76 | 8.91 | 8.60 | 8.77 | -0.11% | 6.49 | 1.05% |
| 2026-01-29 | 8.73 | 8.86 | 8.58 | 8.78 | +0.57% | 11.27 | 1.83% |
| 2026-01-28 | 8.79 | 8.86 | 8.56 | 8.73 | -0.46% | 10.54 | 1.71% |
| 2026-01-27 | 8.80 | 8.88 | 8.70 | 8.77 | -0.23% | 7.17 | 1.15% |
| 2026-01-26 | 8.88 | 9.03 | 8.76 | 8.79 | -0.90% | 11.88 | 1.90% |
| 2026-01-23 | 8.89 | 9.26 | 8.82 | 8.87 | 0.00% | 14.64 | 2.30% |
| 2026-01-22 | 8.99 | 9.02 | 8.85 | 8.87 | -1.22% | 7.78 | 1.24% |
| 2026-01-21 | 8.93 | 9.13 | 8.81 | 8.98 | -0.11% | 8.21 | 1.29% |
| 2026-01-20 | 8.89 | 9.03 | 8.77 | 8.99 | +1.24% | 6.95 | 1.10% |
| 2026-01-19 | 8.70 | 8.94 | 8.68 | 8.88 | +1.49% | 7.01 | 1.12% |