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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.25 | 11.54 | 11.17 | 11.29 | +0.98% | 8.40 | 0.80% |
| 2025-10-21 | 11.01 | 11.19 | 11.01 | 11.18 | +1.64% | 8.65 | 0.84% |
| 2025-10-20 | 11.25 | 11.41 | 10.90 | 11.00 | -1.35% | 10.80 | 1.05% |
| 2025-10-17 | 11.61 | 11.73 | 11.03 | 11.15 | -5.11% | 12.38 | 1.18% |
| 2025-10-16 | 11.65 | 11.95 | 11.60 | 11.75 | +0.51% | 12.01 | 1.09% |
| 2025-10-15 | 11.38 | 11.90 | 11.32 | 11.69 | +2.63% | 15.68 | 1.45% |
| 2025-10-14 | 11.58 | 12.10 | 11.29 | 11.39 | +0.18% | 16.56 | 1.53% |
| 2025-10-13 | 10.70 | 11.40 | 10.61 | 11.37 | +1.61% | 12.60 | 1.22% |
| 2025-10-10 | 11.30 | 11.46 | 11.10 | 11.19 | -1.58% | 9.48 | 0.90% |
| 2025-10-09 | 11.45 | 11.49 | 10.92 | 11.37 | -1.13% | 15.81 | 1.52% |
| 2025-09-30 | 11.01 | 11.63 | 10.91 | 11.50 | +4.55% | 15.83 | 1.51% |
| 2025-09-29 | 10.47 | 11.15 | 10.35 | 11.00 | +4.76% | 15.84 | 1.57% |
| 2025-09-26 | 10.18 | 10.74 | 10.18 | 10.50 | +1.35% | 15.52 | 1.59% |
| 2025-09-25 | 10.53 | 10.64 | 10.00 | 10.36 | -1.71% | 11.12 | 1.17% |
| 2025-09-24 | 10.28 | 10.54 | 10.21 | 10.54 | +1.93% | 8.12 | 0.84% |
| 2025-09-23 | 10.27 | 10.38 | 10.05 | 10.34 | +0.19% | 9.37 | 0.99% |
| 2025-09-22 | 10.57 | 10.62 | 10.26 | 10.32 | -1.90% | 8.42 | 0.87% |
| 2025-09-19 | 9.86 | 10.58 | 9.83 | 10.52 | +5.94% | 16.90 | 1.76% |
| 2025-09-18 | 9.97 | 10.05 | 9.81 | 9.93 | -1.00% | 7.34 | 0.79% |
| 2025-09-17 | 9.74 | 10.12 | 9.74 | 10.03 | +2.66% | 9.78 | 1.06% |