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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.74 | 9.33 | 8.65 | 9.15 | +4.69% | 23.31 | 3.24% |
| 2025-07-21 | 8.61 | 8.85 | 8.38 | 8.74 | +5.30% | 16.07 | 2.30% |
| 2025-07-18 | 8.30 | 8.34 | 8.21 | 8.30 | 0.00% | 3.42 | 0.51% |
| 2025-07-17 | 8.13 | 8.35 | 8.12 | 8.30 | +1.72% | 7.94 | 1.18% |
| 2025-07-16 | 8.14 | 8.19 | 7.96 | 8.16 | +0.49% | 5.35 | 0.82% |
| 2025-07-15 | 8.21 | 8.26 | 8.05 | 8.12 | -1.10% | 5.50 | 0.84% |
| 2025-07-14 | 8.27 | 8.30 | 8.15 | 8.21 | -0.85% | 3.63 | 0.54% |
| 2025-07-11 | 8.28 | 8.31 | 8.24 | 8.28 | 0.00% | 4.10 | 0.61% |
| 2025-07-10 | 8.21 | 8.32 | 8.20 | 8.28 | +0.49% | 4.46 | 0.67% |
| 2025-07-09 | 8.30 | 8.31 | 8.19 | 8.24 | -0.24% | 4.97 | 0.74% |
| 2025-07-08 | 8.05 | 8.32 | 8.04 | 8.26 | +2.55% | 10.78 | 1.59% |
| 2025-07-07 | 7.92 | 8.11 | 7.85 | 8.05 | +1.86% | 7.46 | 1.13% |
| 2025-07-04 | 7.87 | 8.00 | 7.82 | 7.91 | +0.50% | 3.95 | 0.60% |
| 2025-07-03 | 7.94 | 7.95 | 7.82 | 7.87 | -0.86% | 4.86 | 0.75% |
| 2025-07-02 | 7.69 | 8.03 | 7.66 | 7.94 | +3.58% | 10.47 | 1.60% |
| 2025-07-01 | 7.61 | 7.69 | 7.59 | 7.66 | +0.64% | 4.99 | 0.79% |
| 2025-06-30 | 7.67 | 7.70 | 7.57 | 7.61 | -0.64% | 5.43 | 0.86% |
| 2025-06-27 | 7.63 | 7.70 | 7.60 | 7.66 | +0.39% | 3.49 | 0.55% |
| 2025-06-26 | 7.69 | 7.72 | 7.63 | 7.63 | -0.64% | 3.38 | 0.53% |
| 2025-06-25 | 7.60 | 7.68 | 7.58 | 7.68 | +1.16% | 3.97 | 0.63% |