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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.10 | 10.23 | 10.06 | 10.15 | +0.40% | 6.74 | 0.72% |
| 2025-11-18 | 10.06 | 10.20 | 9.97 | 10.11 | +1.30% | 5.76 | 0.61% |
| 2025-11-17 | 10.13 | 10.20 | 9.95 | 9.98 | -1.58% | 6.63 | 0.71% |
| 2025-11-14 | 10.27 | 10.33 | 10.12 | 10.14 | -1.74% | 5.84 | 0.62% |
| 2025-11-13 | 10.38 | 10.46 | 10.27 | 10.32 | -0.58% | 5.10 | 0.53% |
| 2025-11-12 | 10.37 | 10.58 | 10.29 | 10.38 | -0.10% | 4.86 | 0.50% |
| 2025-11-11 | 10.43 | 10.47 | 10.30 | 10.39 | -0.57% | 5.44 | 0.56% |
| 2025-11-10 | 10.69 | 10.73 | 10.36 | 10.45 | -2.61% | 8.21 | 0.84% |
| 2025-11-07 | 10.82 | 10.89 | 10.65 | 10.73 | -1.01% | 6.10 | 0.61% |
| 2025-11-06 | 10.81 | 10.91 | 10.73 | 10.84 | +0.46% | 6.70 | 0.67% |
| 2025-11-05 | 10.67 | 10.88 | 10.50 | 10.79 | +0.37% | 7.10 | 0.71% |
| 2025-11-04 | 10.60 | 11.03 | 10.55 | 10.75 | +1.13% | 12.59 | 1.25% |
| 2025-11-03 | 10.62 | 10.75 | 10.48 | 10.63 | -0.09% | 8.56 | 0.87% |
| 2025-10-31 | 10.50 | 10.82 | 10.32 | 10.64 | +1.33% | 17.67 | 1.78% |
| 2025-10-30 | 10.40 | 10.72 | 10.38 | 10.50 | +1.45% | 12.78 | 1.30% |
| 2025-10-29 | 10.23 | 10.40 | 10.18 | 10.35 | +1.17% | 9.85 | 1.03% |
| 2025-10-28 | 10.51 | 10.55 | 10.20 | 10.23 | -4.03% | 28.35 | 2.96% |
| 2025-10-27 | 11.42 | 11.79 | 10.58 | 10.66 | -6.24% | 38.52 | 3.78% |
| 2025-10-24 | 11.17 | 11.46 | 11.15 | 11.37 | +1.52% | 6.92 | 0.66% |
| 2025-10-23 | 11.18 | 11.24 | 10.97 | 11.20 | -0.80% | 7.70 | 0.74% |