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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.20 | 10.34 | 9.99 | 10.06 | -3.36% | 11.54 | 1.27% |
| 2026-03-20 | 10.38 | 10.64 | 10.33 | 10.41 | +1.56% | 11.56 | 1.22% |
| 2026-03-19 | 10.58 | 10.59 | 10.20 | 10.25 | -4.65% | 11.07 | 1.19% |
| 2026-03-18 | 10.84 | 10.86 | 10.40 | 10.75 | -0.46% | 12.51 | 1.31% |
| 2026-03-17 | 11.05 | 11.17 | 10.79 | 10.80 | -1.64% | 8.43 | 0.85% |
| 2026-03-16 | 11.31 | 11.35 | 10.93 | 10.98 | -2.92% | 11.66 | 1.17% |
| 2026-03-13 | 11.41 | 11.64 | 11.29 | 11.31 | -1.39% | 11.28 | 1.09% |
| 2026-03-12 | 12.18 | 12.27 | 11.25 | 11.47 | -6.75% | 30.64 | 2.94% |
| 2026-03-11 | 12.38 | 12.43 | 12.03 | 12.30 | -0.65% | 10.55 | 0.96% |
| 2026-03-10 | 11.96 | 12.49 | 11.95 | 12.38 | +5.09% | 11.72 | 1.06% |
| 2026-03-09 | 12.07 | 12.07 | 11.55 | 11.78 | -4.15% | 13.71 | 1.29% |
| 2026-03-06 | 12.12 | 12.38 | 11.88 | 12.29 | +1.40% | 9.69 | 0.88% |
| 2026-03-05 | 12.22 | 12.33 | 12.02 | 12.12 | +1.08% | 12.17 | 1.11% |
| 2026-03-04 | 11.86 | 12.10 | 11.75 | 11.99 | +0.08% | 12.11 | 1.13% |
| 2026-03-03 | 12.13 | 12.24 | 11.86 | 11.98 | -1.32% | 12.58 | 1.16% |
| 2026-03-02 | 12.09 | 12.45 | 11.98 | 12.14 | -0.98% | 11.29 | 1.03% |
| 2026-02-27 | 12.34 | 12.42 | 12.05 | 12.26 | -0.81% | 10.31 | 0.94% |
| 2026-02-26 | 12.59 | 12.70 | 12.27 | 12.36 | -1.90% | 12.68 | 1.14% |
| 2026-02-25 | 12.78 | 12.90 | 12.55 | 12.60 | -0.47% | 13.78 | 1.20% |
| 2026-02-24 | 11.90 | 12.83 | 11.85 | 12.66 | +7.38% | 18.84 | 1.67% |