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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.97 | 10.14 | 9.88 | 10.10 | +1.71% | 10.47 | 1.16% |
| 2026-04-20 | 9.89 | 9.96 | 9.45 | 9.93 | -0.20% | 24.12 | 2.76% |
| 2026-04-17 | 10.17 | 10.17 | 9.89 | 9.95 | -2.45% | 14.31 | 1.59% |
| 2026-04-16 | 10.50 | 10.65 | 10.06 | 10.20 | -3.13% | 17.37 | 1.89% |
| 2026-04-15 | 10.57 | 10.72 | 10.48 | 10.53 | +1.15% | 9.31 | 0.98% |
| 2026-04-14 | 10.52 | 10.57 | 10.30 | 10.41 | +0.29% | 8.26 | 0.88% |
| 2026-04-13 | 10.47 | 10.59 | 10.32 | 10.38 | -2.17% | 10.65 | 1.14% |
| 2026-04-10 | 10.71 | 10.79 | 10.58 | 10.61 | +0.09% | 8.45 | 0.88% |
| 2026-04-09 | 10.81 | 10.81 | 10.56 | 10.60 | -2.39% | 7.44 | 0.78% |
| 2026-04-08 | 10.33 | 10.93 | 10.33 | 10.86 | +8.71% | 16.95 | 1.76% |
| 2026-04-07 | 10.22 | 10.25 | 9.88 | 9.99 | -2.06% | 7.24 | 0.80% |
| 2026-04-03 | 10.30 | 10.38 | 10.16 | 10.20 | -0.97% | 3.30 | 0.36% |
| 2026-04-02 | 10.48 | 10.48 | 10.15 | 10.30 | -2.09% | 8.49 | 0.92% |
| 2026-04-01 | 10.31 | 10.55 | 10.25 | 10.52 | +4.37% | 10.89 | 1.16% |
| 2026-03-31 | 9.96 | 10.28 | 9.94 | 10.08 | +1.51% | 9.88 | 1.08% |
| 2026-03-30 | 10.15 | 10.15 | 9.78 | 9.93 | -3.78% | 14.01 | 1.56% |
| 2026-03-27 | 10.18 | 10.43 | 10.08 | 10.32 | +0.39% | 6.82 | 0.73% |
| 2026-03-26 | 10.59 | 10.59 | 10.22 | 10.28 | -2.65% | 5.85 | 0.62% |
| 2026-03-25 | 10.61 | 10.71 | 10.47 | 10.56 | +2.23% | 8.91 | 0.93% |
| 2026-03-24 | 10.21 | 10.40 | 10.19 | 10.33 | +2.68% | 8.61 | 0.93% |