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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.52 | 7.65 | 7.52 | 7.59 | +1.17% | 4.58 | 0.73% |
| 2025-06-23 | 7.48 | 7.55 | 7.42 | 7.51 | -0.26% | 4.60 | 0.74% |
| 2025-06-20 | 7.53 | 7.61 | 7.50 | 7.53 | -0.78% | 3.45 | 0.55% |
| 2025-06-19 | 7.77 | 7.78 | 7.51 | 7.58 | -2.15% | 6.94 | 1.10% |
| 2025-06-18 | 7.71 | 7.83 | 7.68 | 7.75 | +0.76% | 5.80 | 0.90% |
| 2025-06-17 | 7.64 | 7.78 | 7.61 | 7.69 | +0.90% | 5.96 | 0.93% |
| 2025-06-16 | 7.73 | 7.76 | 7.60 | 7.62 | -2.51% | 8.40 | 1.33% |
| 2025-06-13 | 7.76 | 7.91 | 7.71 | 7.82 | +0.63% | 6.17 | 0.96% |
| 2025-06-12 | 7.74 | 7.87 | 7.69 | 7.77 | +0.38% | 4.86 | 0.75% |
| 2025-06-11 | 7.75 | 7.78 | 7.62 | 7.74 | -0.13% | 4.10 | 0.64% |
| 2025-06-10 | 7.83 | 7.94 | 7.70 | 7.75 | -1.12% | 6.38 | 0.99% |
| 2025-06-09 | 7.86 | 7.86 | 7.76 | 7.84 | -0.25% | 5.48 | 0.85% |
| 2025-06-06 | 7.79 | 7.92 | 7.74 | 7.86 | +1.01% | 4.68 | 0.72% |
| 2025-06-05 | 7.82 | 7.86 | 7.73 | 7.78 | -0.38% | 3.76 | 0.59% |
| 2025-06-04 | 7.89 | 7.91 | 7.78 | 7.81 | -0.99% | 5.64 | 0.87% |
| 2025-06-03 | 8.04 | 8.07 | 7.81 | 7.89 | -2.31% | 8.50 | 1.30% |
| 2025-05-30 | 8.18 | 8.23 | 8.05 | 8.07 | -0.36% | 3.26 | 0.49% |
| 2025-05-29 | 8.00 | 8.29 | 7.98 | 8.10 | +1.60% | 8.24 | 1.22% |
| 2025-05-28 | 7.94 | 8.01 | 7.92 | 7.98 | +0.74% | 3.68 | 0.56% |
| 2025-05-27 | 8.15 | 8.17 | 7.88 | 7.92 | -3.00% | 7.57 | 1.15% |