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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.81 | 7.90 | 7.80 | 7.86 | +0.62% | 3.31 | 0.58% |
| 2025-11-18 | 7.91 | 7.92 | 7.78 | 7.81 | -1.11% | 4.14 | 0.73% |
| 2025-11-17 | 8.06 | 8.09 | 7.89 | 7.90 | -1.94% | 5.37 | 0.93% |
| 2025-11-14 | 8.12 | 8.15 | 8.05 | 8.06 | -1.20% | 3.95 | 0.67% |
| 2025-11-13 | 8.11 | 8.19 | 8.10 | 8.15 | +0.36% | 4.04 | 0.69% |
| 2025-11-12 | 8.24 | 8.24 | 8.08 | 8.12 | -1.42% | 5.51 | 0.93% |
| 2025-11-11 | 8.30 | 8.34 | 8.21 | 8.24 | -0.82% | 4.32 | 0.72% |
| 2025-11-10 | 8.46 | 8.50 | 8.19 | 8.31 | -1.39% | 8.87 | 1.48% |
| 2025-11-07 | 8.38 | 8.50 | 8.32 | 8.43 | 0.00% | 6.74 | 1.10% |
| 2025-11-06 | 8.20 | 8.45 | 8.17 | 8.43 | +2.98% | 12.61 | 2.08% |
| 2025-11-05 | 8.10 | 8.21 | 7.99 | 8.18 | +2.07% | 8.05 | 1.37% |
| 2025-11-04 | 8.08 | 8.18 | 7.97 | 8.02 | -0.85% | 5.51 | 0.94% |
| 2025-11-03 | 8.03 | 8.10 | 7.95 | 8.09 | +1.35% | 7.37 | 1.26% |
| 2025-10-31 | 7.84 | 8.10 | 7.84 | 7.98 | +1.74% | 9.95 | 1.71% |
| 2025-10-30 | 7.83 | 7.96 | 7.81 | 7.84 | +0.50% | 5.78 | 1.01% |
| 2025-10-29 | 7.74 | 7.82 | 7.69 | 7.80 | +0.76% | 4.54 | 0.81% |
| 2025-10-28 | 7.87 | 7.87 | 7.72 | 7.74 | -1.98% | 6.24 | 1.11% |
| 2025-10-27 | 7.96 | 8.11 | 7.84 | 7.90 | -0.49% | 8.84 | 1.53% |
| 2025-10-24 | 7.92 | 8.03 | 7.91 | 7.94 | +0.25% | 4.16 | 0.72% |
| 2025-10-23 | 7.90 | 7.93 | 7.78 | 7.92 | -0.61% | 5.10 | 0.90% |