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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.69 | 8.97 | 8.59 | 8.75 | +0.92% | 12.59 | 2.03% |
| 2026-01-15 | 8.58 | 8.75 | 8.58 | 8.67 | +0.70% | 4.73 | 0.77% |
| 2026-01-14 | 8.83 | 8.89 | 8.61 | 8.61 | -2.27% | 10.19 | 1.65% |
| 2026-01-13 | 8.94 | 9.05 | 8.77 | 8.81 | -0.68% | 7.43 | 1.18% |
| 2026-01-12 | 8.66 | 9.14 | 8.66 | 8.87 | +3.50% | 13.39 | 2.12% |
| 2026-01-09 | 8.38 | 8.60 | 8.34 | 8.57 | +2.88% | 8.41 | 1.40% |
| 2026-01-08 | 8.40 | 8.43 | 8.25 | 8.33 | -1.16% | 7.52 | 1.25% |
| 2026-01-07 | 8.62 | 8.62 | 8.40 | 8.43 | -2.27% | 8.04 | 1.31% |
| 2026-01-06 | 8.52 | 8.75 | 8.48 | 8.62 | +1.61% | 10.65 | 1.71% |
| 2026-01-05 | 8.44 | 8.53 | 8.41 | 8.49 | +0.70% | 6.86 | 1.12% |
| 2025-12-31 | 8.40 | 8.45 | 8.33 | 8.43 | +0.94% | 4.45 | 0.73% |
| 2025-12-30 | 8.24 | 8.46 | 8.20 | 8.35 | +0.83% | 4.85 | 0.80% |
| 2025-12-29 | 8.37 | 8.38 | 8.22 | 8.28 | -1.05% | 4.67 | 0.78% |
| 2025-12-26 | 8.21 | 8.38 | 8.20 | 8.37 | +1.66% | 4.10 | 0.68% |
| 2025-12-25 | 8.25 | 8.31 | 8.22 | 8.23 | -0.24% | 2.59 | 0.43% |
| 2025-12-24 | 8.23 | 8.33 | 8.19 | 8.25 | +0.12% | 3.13 | 0.52% |
| 2025-12-23 | 8.20 | 8.28 | 8.10 | 8.24 | +0.60% | 4.30 | 0.72% |
| 2025-12-22 | 8.25 | 8.27 | 8.11 | 8.19 | -0.24% | 3.94 | 0.67% |
| 2025-12-19 | 8.20 | 8.30 | 8.19 | 8.21 | +0.24% | 3.06 | 0.51% |
| 2025-12-18 | 8.22 | 8.28 | 8.15 | 8.19 | -0.71% | 2.69 | 0.45% |