中联重科

000157
🏛️ 中国 →
7.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.15 7.20 7.15 7.17 26.3M
2021-12-30 7.16 7.19 7.13 7.14 36.7M
2021-12-29 7.26 7.26 7.15 7.18 39.2M
2021-12-28 7.20 7.28 7.18 7.27 42.4M
2021-12-27 7.16 7.24 7.16 7.18 32.9M
2021-12-24 7.20 7.22 7.13 7.13 35.8M
2021-12-23 7.23 7.23 7.13 7.22 48.6M
2021-12-22 7.33 7.33 7.20 7.23 62.5M
2021-12-21 7.32 7.40 7.30 7.36 45.3M
2021-12-20 7.36 7.45 7.26 7.32 59.3M
2021-12-17 7.44 7.49 7.39 7.39 42.6M
2021-12-16 7.37 7.45 7.36 7.42 45.0M
2021-12-15 7.40 7.48 7.37 7.38 44.2M
2021-12-14 7.47 7.47 7.37 7.40 65.2M
2021-12-13 7.47 7.71 7.44 7.54 109.2M
2021-12-10 7.51 7.53 7.38 7.39 74.5M
2021-12-09 7.55 7.62 7.52 7.55 75.2M
2021-12-08 7.57 7.58 7.45 7.58 86.7M
2021-12-07 7.42 7.65 7.40 7.62 156.2M
2021-12-06 7.42 7.56 7.30 7.32 79.5M
2021-12-03 7.37 7.46 7.27 7.40 95.0M
2021-12-02 7.08 7.56 7.05 7.44 170.9M
2021-12-01 7.02 7.14 6.99 7.09 60.0M
2021-11-30 6.94 7.02 6.93 6.98 39.5M
2021-11-29 6.95 6.98 6.90 6.93 41.7M
2021-11-26 7.07 7.09 7.02 7.03 36.6M
2021-11-25 7.10 7.14 7.03 7.09 42.4M
2021-11-24 7.17 7.17 7.06 7.10 58.7M
2021-11-23 6.98 7.18 6.94 7.18 105.5M
2021-11-22 6.89 7.04 6.88 6.98 75.1M
2021-11-19 6.87 6.90 6.80 6.89 66.9M
2021-11-18 6.91 6.91 6.84 6.88 37.5M
2021-11-17 6.87 6.92 6.81 6.90 40.9M
2021-11-16 6.92 6.97 6.86 6.88 42.8M
2021-11-15 6.88 6.95 6.87 6.92 43.7M
2021-11-12 7.04 7.05 6.87 6.91 66.4M
2021-11-11 6.88 7.06 6.86 7.04 70.3M
2021-11-10 7.01 7.01 6.83 6.91 74.1M
2021-11-09 7.14 7.17 7.00 7.03 46.4M
2021-11-08 7.10 7.19 7.09 7.13 44.2M
2021-11-05 7.02 7.16 6.96 7.08 60.8M
2021-11-04 7.03 7.05 6.96 7.04 49.2M
2021-11-03 7.00 7.07 6.94 7.00 52.1M
2021-11-02 7.28 7.33 6.95 7.01 103.7M
2021-11-01 7.29 7.36 7.14 7.26 59.0M
2021-10-29 7.25 7.38 7.05 7.29 82.3M
2021-10-28 7.67 7.67 7.36 7.41 81.5M
2021-10-27 7.88 7.89 7.65 7.68 68.6M
2021-10-26 7.94 8.02 7.88 7.91 44.2M
2021-10-25 8.00 8.01 7.89 7.94 54.0M
2021-10-22 7.86 8.08 7.82 8.05 82.6M
2021-10-21 7.88 7.92 7.80 7.87 38.4M
2021-10-20 8.02 8.03 7.82 7.87 57.4M
2021-10-19 7.88 8.03 7.82 8.02 60.6M
2021-10-18 7.83 7.89 7.72 7.88 43.1M
2021-10-15 7.96 7.97 7.81 7.83 47.1M
2021-10-14 7.96 8.03 7.89 7.95 41.3M
2021-10-13 7.90 8.00 7.87 7.97 45.2M
2021-10-12 8.17 8.17 7.86 7.94 92.8M
2021-10-11 8.30 8.35 8.19 8.21 66.3M
2021-10-08 8.29 8.39 8.15 8.33 83.9M
2021-09-30 8.12 8.33 8.12 8.25 80.9M
2021-09-29 8.00 8.14 7.94 8.05 60.8M
2021-09-28 8.03 8.15 8.01 8.09 58.4M
2021-09-27 8.20 8.21 7.92 7.98 98.2M
2021-09-24 8.54 8.54 8.25 8.26 88.1M
2021-09-23 8.43 8.72 8.43 8.59 103.3M
2021-09-22 8.49 8.54 8.33 8.36 121.5M
2021-09-17 8.78 8.80 8.60 8.70 83.0M
2021-09-16 8.65 8.85 8.60 8.80 131.4M
2021-09-15 8.66 8.81 8.58 8.69 104.2M
2021-09-14 9.06 9.11 8.66 8.72 202.4M
2021-09-13 9.30 9.30 9.01 9.11 181.5M
2021-09-10 8.96 9.29 8.83 9.23 266.1M
2021-09-09 8.77 9.17 8.74 8.96 217.1M
2021-09-08 8.98 8.98 8.75 8.80 201.5M
2021-09-07 9.00 9.07 8.80 9.04 203.6M
2021-09-06 8.69 9.13 8.68 8.99 283.6M
2021-09-03 8.77 8.91 8.57 8.63 228.9M
2021-09-02 9.04 9.05 8.69 8.89 382.5M
2021-09-01 7.93 8.67 7.81 8.67 298.7M
2021-08-31 7.68 8.03 7.62 7.88 191.5M
2021-08-30 7.90 7.90 7.45 7.54 245.8M
2021-08-27 7.87 8.06 7.72 7.96 83.3M
2021-08-26 8.05 8.08 7.87 7.90 106.3M
2021-08-25 8.15 8.15 8.00 8.03 82.5M
2021-08-24 8.24 8.24 8.05 8.12 86.3M
2021-08-23 8.09 8.26 8.09 8.20 92.4M
2021-08-20 8.01 8.16 7.95 8.09 83.6M
2021-08-19 8.49 8.50 8.07 8.09 173.8M
2021-08-18 8.40 8.56 8.31 8.55 94.6M
2021-08-17 8.56 8.70 8.37 8.40 97.4M
2021-08-16 8.80 8.84 8.56 8.58 99.9M
2021-08-13 8.80 8.95 8.68 8.80 101.3M
2021-08-12 9.00 9.00 8.72 8.80 137.4M
2021-08-11 9.22 9.40 9.00 9.01 186.2M
2021-08-10 9.05 9.22 8.81 9.15 230.1M
2021-08-09 8.55 9.19 8.51 9.07 211.9M
2021-08-06 8.53 8.69 8.40 8.55 101.4M
2021-08-05 8.68 8.85 8.53 8.66 151.8M
2021-08-04 8.46 9.00 8.40 8.70 225.3M
2021-08-03 8.39 8.70 8.29 8.47 258.9M
2021-08-02 7.61 8.37 7.43 8.37 197.6M
2021-07-30 7.44 7.65 7.32 7.61 69.7M
2021-07-29 7.49 7.54 7.38 7.45 61.0M
2021-07-28 7.42 7.46 7.23 7.41 74.2M
2021-07-27 7.74 7.83 7.42 7.43 103.8M
2021-07-26 8.11 8.12 7.67 7.77 119.6M
2021-07-23 8.18 8.35 8.12 8.17 116.2M
2021-07-22 7.87 8.36 7.85 8.18 194.6M
2021-07-21 8.05 8.20 7.89 7.91 93.1M
2021-07-20 7.87 8.12 7.82 8.05 66.4M
2021-07-19 8.08 8.09 7.79 7.97 110.5M
2021-07-16 8.22 8.22 8.08 8.12 68.3M
2021-07-15 8.10 8.29 7.99 8.27 98.0M
2021-07-14 8.43 8.43 8.08 8.10 120.3M
2021-07-13 8.36 8.51 8.25 8.45 68.7M
2021-07-12 8.67 8.72 8.40 8.40 87.4M
2021-07-09 8.30 8.62 8.25 8.57 75.0M
2021-07-08 8.52 8.56 8.32 8.35 67.7M
2021-07-07 8.56 8.67 8.43 8.53 64.1M
2021-07-06 8.65 8.89 8.62 8.84 73.1M
2021-07-05 8.85 8.86 8.51 8.65 100.2M
2021-07-02 9.08 9.09 8.81 8.87 85.4M
2021-07-01 9.25 9.28 9.06 9.10 60.3M
2021-06-30 9.30 9.35 9.08 9.24 70.8M
2021-06-29 9.15 9.23 9.03 9.18 76.7M
2021-06-28 9.43 9.43 9.13 9.15 114.4M
2021-06-25 9.10 9.53 9.04 9.43 137.4M
2021-06-24 9.13 9.17 9.00 9.06 60.1M
2021-06-23 9.24 9.26 9.07 9.13 70.6M
2021-06-22 9.06 9.39 9.05 9.24 115.4M
2021-06-21 9.18 9.18 9.02 9.04 69.8M
2021-06-18 9.17 9.21 8.97 9.20 88.1M
2021-06-17 9.16 9.26 9.10 9.13 76.1M
2021-06-16 9.39 9.49 9.20 9.23 57.5M
2021-06-15 9.62 9.65 9.40 9.41 71.4M
2021-06-11 10.03 10.04 9.57 9.68 127.7M
2021-06-10 10.00 10.12 9.90 9.90 66.9M
2021-06-09 10.07 10.17 9.86 10.03 78.6M
2021-06-08 10.27 10.29 10.10 10.13 59.4M
2021-06-07 10.25 10.33 10.18 10.31 41.0M
2021-06-04 10.40 10.42 10.22 10.25 78.4M
2021-06-03 10.67 10.69 10.45 10.45 63.5M
2021-06-02 11.00 11.12 10.65 10.67 67.6M
2021-06-01 10.75 10.97 10.67 10.92 66.7M
2021-05-31 10.95 11.00 10.62 10.75 70.3M
2021-05-28 11.11 11.12 10.81 10.93 59.9M
2021-05-27 11.04 11.22 10.85 11.11 71.0M
2021-05-26 10.70 11.15 10.70 11.09 112.5M
2021-05-25 10.63 10.72 10.38 10.70 72.9M
2021-05-24 10.48 10.63 10.31 10.62 68.5M
2021-05-21 10.82 10.87 10.39 10.45 90.2M
2021-05-20 10.96 11.20 10.75 10.81 71.1M
2021-05-19 10.92 11.09 10.81 10.88 40.2M
2021-05-18 11.18 11.21 10.94 10.99 41.8M
2021-05-17 11.05 11.45 11.01 11.18 73.5M
2021-05-14 10.82 11.09 10.73 11.06 62.1M
2021-05-13 10.87 10.94 10.73 10.77 48.2M
2021-05-12 10.99 11.09 10.83 11.00 55.8M
2021-05-11 10.91 11.15 10.76 11.13 70.5M
2021-05-10 11.28 11.28 10.82 11.08 99.2M
2021-05-07 11.58 11.86 11.37 11.38 67.7M
2021-05-06 11.78 11.78 11.29 11.56 82.8M
2021-04-30 11.99 12.03 11.62 11.81 57.2M
2021-04-29 11.94 12.03 11.80 11.88 44.4M
2021-04-28 11.79 11.98 11.73 11.90 39.2M
2021-04-27 11.83 11.90 11.51 11.83 72.1M
2021-04-26 12.26 12.39 11.88 11.90 98.0M
2021-04-23 12.10 12.43 12.05 12.29 59.8M
2021-04-22 12.20 12.27 12.05 12.15 48.5M
2021-04-21 12.29 12.34 12.13 12.19 46.6M
2021-04-20 12.36 12.55 12.17 12.40 75.3M
2021-04-19 12.20 12.48 12.06 12.45 89.2M
2021-04-16 12.42 12.46 12.10 12.32 50.6M
2021-04-15 12.30 12.35 12.01 12.32 44.2M
2021-04-14 12.11 12.49 12.10 12.33 67.5M
2021-04-13 11.90 12.24 11.83 12.19 69.3M
2021-04-12 12.71 12.77 11.88 11.98 142.4M
2021-04-09 13.20 13.29 12.55 12.86 100.6M
2021-04-08 13.21 13.34 13.10 13.18 59.4M
2021-04-07 13.10 13.30 12.80 13.30 92.6M
2021-04-06 13.08 13.18 12.82 12.99 62.7M
2021-04-02 13.08 13.22 12.84 13.07 81.8M
2021-04-01 12.68 13.39 12.63 13.07 137.9M
2021-03-31 13.00 13.00 12.23 12.71 136.0M
2021-03-30 12.32 12.76 12.32 12.65 89.6M
2021-03-29 12.21 12.41 11.95 12.28 64.7M
2021-03-26 11.95 12.35 11.91 12.21 83.4M
2021-03-25 11.75 11.96 11.70 11.83 66.6M
2021-03-24 12.53 12.67 11.70 11.85 147.9M
2021-03-23 13.03 13.06 12.49 12.64 80.5M
2021-03-22 12.25 13.22 12.21 12.98 127.7M
2021-03-19 12.46 12.64 12.18 12.29 93.8M
2021-03-18 12.69 12.93 12.50 12.76 80.7M
2021-03-17 12.30 12.70 12.23 12.61 69.2M
2021-03-16 12.71 12.90 12.40 12.48 83.7M
2021-03-15 12.75 12.88 12.47 12.60 81.1M
2021-03-12 13.07 13.11 12.68 12.91 90.0M
2021-03-11 12.51 13.23 12.49 13.03 137.1M
2021-03-10 12.58 12.71 12.15 12.37 104.7M
2021-03-09 12.24 12.66 11.53 12.42 177.0M
2021-03-08 13.54 13.92 12.36 12.43 217.5M
2021-03-05 13.50 13.83 13.03 13.52 184.0M
2021-03-04 15.30 15.30 14.00 14.18 252.3M
2021-03-03 15.20 15.65 15.03 15.55 123.3M
2021-03-02 15.60 15.85 15.21 15.40 169.5M
2021-03-01 14.51 15.70 14.18 15.70 215.8M
2021-02-26 13.98 14.40 13.73 14.38 149.6M
2021-02-25 13.94 14.45 13.41 14.40 181.6M
2021-02-24 14.07 14.20 13.68 13.72 140.7M
2021-02-23 13.60 14.31 13.53 13.97 138.3M
2021-02-22 14.36 14.38 13.89 13.91 195.2M
2021-02-19 14.35 14.84 13.95 14.59 215.6M
2021-02-18 15.50 15.59 14.21 14.30 240.1M
2021-02-10 14.73 15.17 14.42 14.90 225.4M
2021-02-09 14.00 14.88 13.88 14.71 337.3M
2021-02-08 12.76 13.53 12.76 13.53 161.2M
2021-02-05 13.15 13.47 12.28 12.30 211.5M
2021-02-04 13.59 13.68 12.60 12.96 210.1M
2021-02-03 13.86 14.10 13.44 13.80 182.8M
2021-02-02 13.38 14.13 13.33 13.80 227.6M
2021-02-01 12.46 13.66 12.26 13.58 218.6M
2021-01-29 12.01 12.60 11.92 12.44 246.6M
2021-01-28 11.80 12.13 11.64 11.86 125.2M
2021-01-27 11.48 12.22 11.38 12.14 186.8M
2021-01-26 11.92 11.95 11.44 11.56 160.5M
2021-01-25 11.78 12.24 11.41 12.19 212.1M
2021-01-22 11.50 11.92 11.28 11.69 159.9M
2021-01-21 11.75 12.06 11.46 11.62 203.0M
2021-01-20 11.34 11.57 11.26 11.32 107.9M
2021-01-19 11.79 12.13 11.35 11.36 132.3M
2021-01-18 11.73 11.90 11.16 11.73 174.0M
2021-01-15 11.40 12.10 11.38 11.79 211.1M
2021-01-14 12.30 12.50 11.39 11.44 269.7M
2021-01-13 12.02 13.00 12.02 12.65 323.9M
2021-01-12 11.28 11.97 11.20 11.82 174.8M
2021-01-11 11.85 12.44 11.33 11.43 259.9M
2021-01-08 11.55 11.90 11.06 11.86 210.1M
2021-01-07 10.71 11.58 10.71 11.52 225.4M
2021-01-06 10.70 11.00 10.57 10.73 148.8M
2021-01-05 10.20 10.79 10.03 10.75 194.1M
2021-01-04 10.00 10.35 9.95 10.22 166.8M