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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.65 | 8.66 | 8.50 | 8.54 | -1.50% | 6.69 | 0.97% |
| 2025-08-18 | 8.77 | 8.78 | 8.47 | 8.67 | -1.25% | 14.32 | 2.06% |
| 2025-08-15 | 8.68 | 8.84 | 8.64 | 8.78 | +0.80% | 6.48 | 0.91% |
| 2025-08-14 | 8.85 | 8.97 | 8.70 | 8.71 | -2.02% | 6.93 | 0.97% |
| 2025-08-13 | 8.80 | 8.95 | 8.78 | 8.89 | +1.14% | 7.81 | 1.09% |
| 2025-08-12 | 8.83 | 8.87 | 8.73 | 8.79 | -0.57% | 5.70 | 0.80% |
| 2025-08-11 | 8.96 | 9.02 | 8.82 | 8.84 | -1.78% | 8.77 | 1.22% |
| 2025-08-08 | 8.70 | 9.09 | 8.64 | 9.00 | +4.17% | 20.68 | 2.85% |
| 2025-08-07 | 8.44 | 8.79 | 8.32 | 8.64 | +2.37% | 12.38 | 1.79% |
| 2025-08-06 | 8.32 | 8.53 | 8.29 | 8.44 | +1.56% | 8.35 | 1.23% |
| 2025-08-05 | 8.34 | 8.36 | 8.28 | 8.31 | -0.24% | 5.60 | 0.83% |
| 2025-08-04 | 8.28 | 8.40 | 8.23 | 8.33 | +0.12% | 4.52 | 0.67% |
| 2025-08-01 | 8.37 | 8.42 | 8.26 | 8.32 | -0.72% | 5.67 | 0.84% |
| 2025-07-31 | 8.56 | 8.60 | 8.34 | 8.38 | -2.56% | 7.38 | 1.08% |
| 2025-07-30 | 8.52 | 8.73 | 8.51 | 8.60 | +0.23% | 8.00 | 1.14% |
| 2025-07-29 | 8.55 | 8.70 | 8.46 | 8.58 | -0.23% | 7.27 | 1.05% |
| 2025-07-28 | 8.54 | 8.60 | 8.43 | 8.60 | +0.82% | 8.14 | 1.18% |
| 2025-07-25 | 8.72 | 8.74 | 8.48 | 8.53 | -2.74% | 10.80 | 1.56% |
| 2025-07-24 | 8.71 | 8.93 | 8.58 | 8.77 | +0.69% | 14.62 | 2.06% |
| 2025-07-23 | 9.60 | 9.60 | 8.69 | 8.71 | -4.81% | 30.24 | 4.10% |