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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.76 | 9.95 | 9.65 | 9.77 | +0.10% | 5.19 | 0.57% |
| 2025-09-15 | 9.68 | 9.85 | 9.61 | 9.76 | +0.62% | 7.48 | 0.83% |
| 2025-09-12 | 9.86 | 9.92 | 9.67 | 9.70 | -1.62% | 6.98 | 0.77% |
| 2025-09-11 | 9.86 | 9.93 | 9.70 | 9.86 | -0.10% | 8.58 | 0.94% |
| 2025-09-10 | 10.05 | 10.07 | 9.82 | 9.87 | -2.08% | 6.83 | 0.74% |
| 2025-09-09 | 9.89 | 10.25 | 9.87 | 10.08 | +1.41% | 11.14 | 1.19% |
| 2025-09-08 | 9.86 | 9.98 | 9.83 | 9.94 | +0.81% | 8.29 | 0.90% |
| 2025-09-05 | 9.85 | 10.12 | 9.75 | 9.86 | -0.20% | 9.28 | 1.00% |
| 2025-09-04 | 10.02 | 10.08 | 9.74 | 9.88 | -1.00% | 11.49 | 1.25% |
| 2025-09-03 | 10.11 | 10.36 | 9.86 | 9.98 | +3.31% | 17.18 | 1.84% |
| 2025-09-02 | 9.89 | 9.92 | 9.57 | 9.66 | -2.33% | 8.37 | 0.93% |
| 2025-09-01 | 9.55 | 9.95 | 9.49 | 9.89 | +3.45% | 12.29 | 1.35% |
| 2025-08-29 | 9.60 | 9.72 | 9.43 | 9.56 | -0.42% | 12.04 | 1.36% |
| 2025-08-28 | 9.16 | 9.61 | 9.13 | 9.60 | +4.46% | 14.95 | 1.95% |
| 2025-08-27 | 9.21 | 9.40 | 9.12 | 9.19 | -0.54% | 8.64 | 1.15% |
| 2025-08-26 | 9.05 | 9.25 | 8.93 | 9.24 | +1.76% | 8.65 | 1.17% |
| 2025-08-25 | 8.94 | 9.13 | 8.90 | 9.08 | +1.57% | 8.85 | 1.21% |
| 2025-08-22 | 8.92 | 9.02 | 8.88 | 8.94 | +0.22% | 7.16 | 0.99% |
| 2025-08-21 | 8.73 | 8.96 | 8.68 | 8.92 | +2.88% | 11.95 | 1.67% |
| 2025-08-20 | 8.51 | 8.67 | 8.45 | 8.67 | +1.52% | 7.18 | 1.03% |