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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.09 | 12.09 | 11.77 | 11.79 | -3.12% | 9.91 | 0.93% |
| 2026-02-12 | 12.20 | 12.32 | 11.92 | 12.17 | +0.58% | 11.63 | 1.07% |
| 2026-02-11 | 11.98 | 12.24 | 11.95 | 12.10 | +1.26% | 10.03 | 0.92% |
| 2026-02-10 | 11.86 | 11.99 | 11.66 | 11.95 | +0.76% | 10.31 | 0.97% |
| 2026-02-09 | 11.66 | 12.15 | 11.65 | 11.86 | +3.58% | 13.58 | 1.27% |
| 2026-02-06 | 11.64 | 11.65 | 11.40 | 11.45 | -1.72% | 8.53 | 0.82% |
| 2026-02-05 | 11.65 | 11.74 | 11.57 | 11.65 | -0.09% | 11.42 | 1.09% |
| 2026-02-04 | 11.42 | 11.73 | 11.31 | 11.66 | +3.19% | 15.05 | 1.44% |
| 2026-02-03 | 10.69 | 11.35 | 10.60 | 11.30 | +7.21% | 19.87 | 2.01% |
| 2026-02-02 | 10.73 | 10.84 | 10.44 | 10.54 | -1.86% | 12.43 | 1.30% |
| 2026-01-30 | 10.85 | 10.92 | 10.57 | 10.74 | -0.19% | 10.19 | 1.05% |
| 2026-01-29 | 10.73 | 10.90 | 10.53 | 10.76 | +0.56% | 14.39 | 1.49% |
| 2026-01-28 | 10.85 | 10.90 | 10.56 | 10.70 | -1.38% | 19.98 | 2.06% |
| 2026-01-27 | 10.96 | 11.25 | 10.83 | 10.85 | -0.91% | 15.53 | 1.56% |
| 2026-01-26 | 10.96 | 11.28 | 10.90 | 10.95 | +0.37% | 18.73 | 1.88% |
| 2026-01-23 | 10.93 | 11.48 | 10.86 | 10.91 | +0.46% | 25.12 | 2.51% |
| 2026-01-22 | 11.03 | 11.07 | 10.84 | 10.86 | -1.54% | 9.79 | 0.99% |
| 2026-01-21 | 11.20 | 11.21 | 10.70 | 11.03 | -1.69% | 16.05 | 1.58% |
| 2026-01-20 | 11.03 | 11.35 | 10.97 | 11.22 | +1.63% | 9.44 | 0.91% |
| 2026-01-19 | 10.97 | 11.19 | 10.96 | 11.04 | -0.18% | 8.17 | 0.80% |