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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.00 | 11.17 | 10.93 | 11.09 | +0.91% | 5.29 | 0.52% |
| 2025-12-16 | 11.20 | 11.25 | 10.90 | 10.99 | -2.31% | 7.58 | 0.74% |
| 2025-12-15 | 11.25 | 11.38 | 11.20 | 11.25 | -0.53% | 5.46 | 0.52% |
| 2025-12-12 | 11.14 | 11.40 | 11.12 | 11.31 | +1.44% | 11.95 | 1.14% |
| 2025-12-11 | 11.24 | 11.44 | 11.15 | 11.15 | -0.80% | 6.70 | 0.64% |
| 2025-12-10 | 10.88 | 11.29 | 10.86 | 11.24 | +3.21% | 8.73 | 0.84% |
| 2025-12-09 | 10.94 | 11.12 | 10.85 | 10.89 | -0.91% | 4.87 | 0.48% |
| 2025-12-08 | 11.08 | 11.12 | 10.90 | 10.99 | -0.81% | 7.26 | 0.71% |
| 2025-12-05 | 10.69 | 11.14 | 10.68 | 11.08 | +3.26% | 10.62 | 1.04% |
| 2025-12-04 | 10.54 | 10.78 | 10.47 | 10.73 | +2.19% | 6.62 | 0.67% |
| 2025-12-03 | 10.57 | 10.70 | 10.46 | 10.50 | -0.19% | 7.00 | 0.71% |
| 2025-12-02 | 10.15 | 10.55 | 10.10 | 10.52 | +3.44% | 11.41 | 1.18% |
| 2025-12-01 | 10.30 | 10.35 | 9.92 | 10.17 | -1.45% | 12.11 | 1.30% |
| 2025-11-28 | 10.27 | 10.38 | 10.17 | 10.32 | +0.58% | 4.97 | 0.52% |
| 2025-11-27 | 10.55 | 10.66 | 10.24 | 10.26 | -2.56% | 8.76 | 0.91% |
| 2025-11-26 | 10.30 | 10.70 | 10.28 | 10.53 | +2.23% | 10.79 | 1.10% |
| 2025-11-25 | 10.13 | 10.40 | 10.08 | 10.30 | +1.68% | 6.25 | 0.66% |
| 2025-11-24 | 10.15 | 10.35 | 10.06 | 10.13 | +0.10% | 6.21 | 0.66% |
| 2025-11-21 | 10.21 | 10.38 | 10.09 | 10.12 | -1.56% | 5.69 | 0.60% |
| 2025-11-20 | 10.17 | 10.38 | 10.14 | 10.28 | +1.28% | 6.16 | 0.64% |