徐工机械 sz.000425
9.65
+0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.64 | 9.87 | 9.56 | 9.65 | +0.84% | 9.00 | 1.04% |
| 2026-05-21 | 9.68 | 10.07 | 9.57 | 9.57 | +0.95% | 19.77 | 2.24% |
| 2026-05-20 | 9.33 | 9.54 | 9.10 | 9.48 | +0.85% | 13.77 | 1.65% |
| 2026-05-19 | 9.46 | 9.57 | 9.32 | 9.40 | -0.63% | 10.26 | 1.21% |
| 2026-05-18 | 10.11 | 10.13 | 9.35 | 9.46 | -7.35% | 20.37 | 2.37% |
| 2026-05-15 | 10.25 | 10.45 | 10.13 | 10.21 | -0.39% | 9.25 | 1.00% |
| 2026-05-14 | 10.50 | 10.57 | 10.24 | 10.25 | -2.57% | 10.22 | 1.10% |
| 2026-05-13 | 10.38 | 10.68 | 10.28 | 10.52 | +0.48% | 13.19 | 1.40% |
| 2026-05-12 | 10.95 | 11.06 | 10.44 | 10.47 | -4.56% | 26.99 | 2.83% |
| 2026-05-11 | 10.47 | 10.97 | 10.41 | 10.97 | +10.03% | 24.70 | 2.54% |
| 2026-05-08 | 10.32 | 10.35 | 9.90 | 9.97 | -3.86% | 14.87 | 1.65% |
| 2026-05-07 | 10.18 | 10.38 | 10.15 | 10.37 | +2.47% | 11.70 | 1.26% |
| 2026-05-06 | 9.95 | 10.17 | 9.88 | 10.12 | +1.71% | 12.60 | 1.39% |
| 2026-04-30 | 10.30 | 10.50 | 9.86 | 9.95 | -3.40% | 15.84 | 1.75% |
| 2026-04-29 | 10.81 | 10.88 | 10.20 | 10.30 | +2.59% | 18.93 | 2.02% |
| 2026-04-28 | 9.71 | 10.07 | 9.65 | 10.04 | +3.40% | 11.45 | 1.28% |
| 2026-04-27 | 9.74 | 9.82 | 9.65 | 9.71 | -0.51% | 8.25 | 0.94% |
| 2026-04-24 | 9.73 | 9.84 | 9.68 | 9.76 | -0.41% | 5.90 | 0.67% |
| 2026-04-23 | 10.00 | 10.06 | 9.75 | 9.80 | -1.71% | 10.01 | 1.13% |
| 2026-04-22 | 10.05 | 10.06 | 9.87 | 9.97 | -1.29% | 10.47 | 1.17% |