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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.92 | 8.06 | 7.90 | 7.97 | +0.37% | 5.42 | 0.94% |
| 2025-10-21 | 7.85 | 7.98 | 7.80 | 7.94 | +1.50% | 6.18 | 1.08% |
| 2025-10-20 | 7.87 | 7.94 | 7.75 | 7.82 | +0.88% | 6.47 | 1.14% |
| 2025-10-17 | 8.04 | 8.06 | 7.71 | 7.75 | -3.87% | 9.59 | 1.69% |
| 2025-10-16 | 8.11 | 8.18 | 8.04 | 8.07 | -0.96% | 7.87 | 1.34% |
| 2025-10-15 | 7.93 | 8.16 | 7.89 | 8.14 | +2.96% | 13.62 | 2.32% |
| 2025-10-14 | 7.87 | 8.24 | 7.86 | 7.91 | +0.87% | 15.49 | 2.66% |
| 2025-10-13 | 7.62 | 7.84 | 7.54 | 7.84 | +0.38% | 8.57 | 1.54% |
| 2025-10-10 | 7.81 | 7.97 | 7.77 | 7.81 | -0.50% | 7.40 | 1.30% |
| 2025-10-09 | 7.86 | 7.87 | 7.70 | 7.85 | +0.37% | 8.66 | 1.54% |
| 2025-09-30 | 7.76 | 7.89 | 7.71 | 7.82 | +0.75% | 7.46 | 1.32% |
| 2025-09-29 | 7.58 | 7.79 | 7.50 | 7.76 | +2.05% | 9.11 | 1.63% |
| 2025-09-26 | 7.56 | 7.73 | 7.56 | 7.61 | +0.65% | 7.86 | 1.42% |
| 2025-09-25 | 7.75 | 7.76 | 7.56 | 7.56 | -2.76% | 8.77 | 1.59% |
| 2025-09-24 | 7.63 | 7.79 | 7.58 | 7.77 | +2.05% | 11.71 | 2.10% |
| 2025-09-23 | 7.54 | 7.65 | 7.44 | 7.62 | +1.04% | 12.65 | 2.31% |
| 2025-09-22 | 7.56 | 7.58 | 7.44 | 7.54 | -0.26% | 7.87 | 1.45% |
| 2025-09-19 | 7.37 | 7.58 | 7.34 | 7.56 | +1.71% | 12.47 | 2.29% |
| 2025-09-18 | 7.56 | 7.61 | 7.33 | 7.43 | -1.30% | 16.36 | 3.01% |
| 2025-09-17 | 7.22 | 7.54 | 7.20 | 7.53 | +4.76% | 20.43 | 3.81% |