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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.10 | 7.21 | 7.08 | 7.19 | +1.10% | 7.53 | 1.45% |
| 2025-09-15 | 7.09 | 7.12 | 7.05 | 7.11 | +0.28% | 4.57 | 0.89% |
| 2025-09-12 | 7.19 | 7.21 | 7.06 | 7.09 | -1.22% | 9.34 | 1.81% |
| 2025-09-11 | 7.11 | 7.18 | 7.07 | 7.18 | +0.68% | 4.51 | 0.88% |
| 2025-09-10 | 7.21 | 7.22 | 7.11 | 7.13 | -1.22% | 4.92 | 0.95% |
| 2025-09-09 | 7.20 | 7.28 | 7.17 | 7.22 | +0.27% | 6.95 | 1.33% |
| 2025-09-08 | 7.14 | 7.24 | 7.10 | 7.20 | +1.24% | 8.44 | 1.63% |
| 2025-09-05 | 7.08 | 7.15 | 7.05 | 7.11 | +0.41% | 5.34 | 1.04% |
| 2025-09-04 | 7.16 | 7.18 | 7.00 | 7.08 | -1.09% | 6.62 | 1.29% |
| 2025-09-03 | 7.25 | 7.37 | 7.12 | 7.16 | -1.08% | 7.71 | 1.47% |
| 2025-09-02 | 7.29 | 7.30 | 7.14 | 7.24 | +0.14% | 8.17 | 1.56% |
| 2025-09-01 | 7.30 | 7.48 | 7.21 | 7.23 | +0.68% | 17.37 | 3.27% |
| 2025-08-29 | 7.31 | 7.38 | 7.17 | 7.18 | -1.87% | 9.36 | 1.78% |
| 2025-08-28 | 7.29 | 7.35 | 7.15 | 7.31 | +0.27% | 5.49 | 1.04% |
| 2025-08-27 | 7.46 | 7.50 | 7.29 | 7.29 | -2.48% | 7.98 | 1.49% |
| 2025-08-26 | 7.48 | 7.49 | 7.40 | 7.48 | 0.00% | 4.83 | 0.89% |
| 2025-08-25 | 7.38 | 7.48 | 7.38 | 7.48 | +1.59% | 8.03 | 1.49% |
| 2025-08-22 | 7.32 | 7.36 | 7.30 | 7.36 | +0.40% | 4.24 | 0.80% |
| 2025-08-21 | 7.34 | 7.39 | 7.30 | 7.33 | +0.13% | 4.97 | 0.93% |
| 2025-08-20 | 7.27 | 7.32 | 7.24 | 7.32 | +0.94% | 3.45 | 0.65% |