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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.20 | 11.36 | 10.97 | 11.06 | -0.54% | 10.90 | 1.05% |
| 2026-01-15 | 11.01 | 11.26 | 11.01 | 11.12 | +0.54% | 8.06 | 0.78% |
| 2026-01-14 | 11.40 | 11.40 | 10.93 | 11.06 | -2.38% | 14.72 | 1.42% |
| 2026-01-13 | 11.67 | 11.79 | 11.31 | 11.33 | -3.00% | 13.37 | 1.25% |
| 2026-01-12 | 11.82 | 11.87 | 11.64 | 11.68 | -1.02% | 9.77 | 0.90% |
| 2026-01-09 | 11.79 | 11.98 | 11.56 | 11.80 | +3.69% | 11.16 | 1.02% |
| 2026-01-08 | 11.68 | 11.71 | 11.32 | 11.38 | -2.98% | 8.97 | 0.84% |
| 2026-01-07 | 11.75 | 11.75 | 11.55 | 11.73 | -0.26% | 7.26 | 0.67% |
| 2026-01-06 | 11.52 | 11.93 | 11.35 | 11.76 | +1.91% | 9.05 | 0.83% |
| 2026-01-05 | 11.57 | 11.65 | 11.28 | 11.54 | -0.35% | 9.52 | 0.89% |
| 2025-12-31 | 11.33 | 11.64 | 11.22 | 11.58 | +2.21% | 8.40 | 0.79% |
| 2025-12-30 | 11.17 | 11.59 | 11.15 | 11.33 | +0.62% | 9.08 | 0.86% |
| 2025-12-29 | 11.23 | 11.44 | 11.18 | 11.26 | +0.18% | 6.55 | 0.62% |
| 2025-12-26 | 10.70 | 11.29 | 10.70 | 11.24 | +5.14% | 9.99 | 0.96% |
| 2025-12-25 | 10.80 | 10.86 | 10.65 | 10.69 | -1.38% | 4.91 | 0.49% |
| 2025-12-24 | 10.76 | 10.87 | 10.55 | 10.84 | -0.09% | 7.38 | 0.74% |
| 2025-12-23 | 10.92 | 10.92 | 10.67 | 10.85 | -0.64% | 9.03 | 0.90% |
| 2025-12-22 | 11.24 | 11.26 | 10.89 | 10.92 | -2.67% | 8.57 | 0.84% |
| 2025-12-19 | 11.03 | 11.31 | 11.01 | 11.22 | +2.00% | 6.85 | 0.66% |
| 2025-12-18 | 11.05 | 11.15 | 10.87 | 11.00 | -0.81% | 4.52 | 0.44% |