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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.18 | 8.29 | 8.12 | 8.25 | +0.96% | 3.62 | 0.61% |
| 2025-12-16 | 8.35 | 8.35 | 8.11 | 8.17 | -2.33% | 5.43 | 0.92% |
| 2025-12-15 | 8.44 | 8.45 | 8.33 | 8.37 | -1.15% | 3.94 | 0.65% |
| 2025-12-12 | 8.33 | 8.50 | 8.32 | 8.47 | +1.40% | 6.12 | 1.00% |
| 2025-12-11 | 8.47 | 8.53 | 8.33 | 8.35 | -1.27% | 4.21 | 0.69% |
| 2025-12-10 | 8.28 | 8.47 | 8.25 | 8.46 | +2.00% | 5.74 | 0.94% |
| 2025-12-09 | 8.35 | 8.44 | 8.24 | 8.29 | -1.05% | 6.19 | 1.03% |
| 2025-12-08 | 8.45 | 8.46 | 8.29 | 8.38 | -0.69% | 6.02 | 1.00% |
| 2025-12-05 | 8.20 | 8.47 | 8.18 | 8.44 | +2.73% | 8.50 | 1.40% |
| 2025-12-04 | 8.05 | 8.23 | 8.03 | 8.21 | +1.94% | 5.54 | 0.94% |
| 2025-12-03 | 8.00 | 8.14 | 7.99 | 8.06 | +0.86% | 4.03 | 0.69% |
| 2025-12-02 | 7.88 | 8.00 | 7.85 | 7.99 | +1.24% | 3.62 | 0.63% |
| 2025-12-01 | 7.91 | 7.93 | 7.82 | 7.89 | 0.00% | 2.92 | 0.51% |
| 2025-11-28 | 7.81 | 7.92 | 7.81 | 7.89 | +0.87% | 2.70 | 0.47% |
| 2025-11-27 | 7.93 | 7.94 | 7.79 | 7.82 | -1.72% | 4.21 | 0.74% |
| 2025-11-26 | 7.77 | 7.98 | 7.76 | 7.96 | +2.52% | 5.80 | 1.01% |
| 2025-11-25 | 7.73 | 7.79 | 7.69 | 7.76 | +0.76% | 4.10 | 0.73% |
| 2025-11-24 | 7.67 | 7.76 | 7.62 | 7.71 | +0.90% | 5.29 | 0.95% |
| 2025-11-21 | 7.72 | 7.75 | 7.59 | 7.64 | -2.13% | 6.48 | 1.17% |
| 2025-11-20 | 7.87 | 7.89 | 7.79 | 7.80 | -0.75% | 2.72 | 0.48% |