徐工机械

000425
🏛️ 中国 →
10.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.21 10.60 10.21 10.47 23,094.2K
09:35 10.47 10.51 10.40 10.40 3,717.9K
09:40 10.40 10.50 10.33 10.33 7,899.2K
09:45 10.35 10.44 10.32 10.43 4,222.1K
09:50 10.43 10.49 10.43 10.48 3,614.5K
09:55 10.48 10.51 10.47 10.50 4,296.2K
10:00 10.50 10.55 10.49 10.51 4,374.7K
10:05 10.51 10.57 10.50 10.57 4,260.6K
10:10 10.58 10.74 10.56 10.66 12,899.2K
10:15 10.66 10.71 10.59 10.60 4,832.8K
10:20 10.59 10.67 10.59 10.64 2,898.5K
10:25 10.63 10.66 10.62 10.65 2,045.4K
10:30 10.65 10.70 10.62 10.69 2,838.8K
10:35 10.69 10.70 10.58 10.58 1,534.1K
10:40 10.58 10.61 10.57 10.60 944.6K
10:45 10.60 10.60 10.58 10.58 974.7K
10:50 10.59 10.61 10.59 10.61 770.2K
10:55 10.61 10.64 10.60 10.62 814.0K
11:00 10.63 10.64 10.60 10.62 1,208.8K
11:05 10.61 10.61 10.57 10.58 1,042.3K
11:10 10.59 10.59 10.54 10.55 1,923.3K
11:15 10.55 10.56 10.53 10.56 1,956.7K
11:20 10.55 10.60 10.55 10.58 4,104.4K
11:25 10.58 10.60 10.56 10.59 1,882.3K
11:30 10.59 10.59 10.59 10.59 27.5K
13:00 10.59 10.59 10.54 10.57 2,306.3K
13:05 10.56 10.57 10.52 10.53 1,417.9K
13:10 10.52 10.56 10.52 10.53 1,488.0K
13:15 10.52 10.57 10.52 10.52 1,856.5K
13:20 10.53 10.58 10.52 10.57 2,157.9K
13:25 10.56 10.56 10.54 10.54 1,085.4K
13:30 10.54 10.54 10.52 10.53 1,504.1K
13:35 10.53 10.54 10.51 10.53 1,605.8K
13:40 10.53 10.53 10.51 10.51 1,866.7K
13:45 10.51 10.58 10.50 10.57 2,653.1K
13:50 10.57 10.57 10.52 10.54 2,664.0K
13:55 10.53 10.53 10.48 10.49 3,410.0K
14:00 10.50 10.54 10.49 10.53 2,211.1K
14:05 10.53 10.54 10.47 10.54 2,492.2K
14:10 10.54 10.54 10.47 10.47 2,326.3K
14:15 10.47 10.50 10.43 10.44 2,105.8K
14:20 10.43 10.49 10.43 10.45 1,587.6K
14:25 10.45 10.49 10.44 10.49 1,619.8K
14:30 10.49 10.50 10.45 10.47 1,949.9K
14:35 10.47 10.47 10.43 10.45 2,258.4K
14:40 10.45 10.46 10.43 10.46 2,072.4K
14:45 10.45 10.48 10.44 10.46 1,895.5K
14:50 10.48 10.53 10.46 10.50 3,438.9K
14:55 10.49 10.50 10.46 10.47 709.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.18 10.74 10.18 10.50 147.4M
2025-09-25 10.53 10.64 10.00 10.36 108.4M
2025-09-24 10.28 10.54 10.21 10.54 78.1M
2025-09-23 10.27 10.38 10.05 10.34 91.8M
2025-09-22 10.57 10.62 10.26 10.32 81.2M
2025-09-19 9.86 10.58 9.83 10.52 163.2M
2025-09-18 9.97 10.05 9.81 9.93 73.8M
2025-09-17 9.74 10.12 9.74 10.03 98.3M
2025-09-16 9.76 9.95 9.65 9.77 53.3M
2025-09-15 9.68 9.85 9.61 9.76 76.9M
2025-09-12 9.86 9.92 9.67 9.70 71.5M
2025-09-11 9.86 9.93 9.70 9.86 87.5M
2025-09-10 10.05 10.07 9.82 9.87 68.9M
2025-09-09 9.89 10.25 9.87 10.08 110.1M
2025-09-08 9.86 9.98 9.83 9.94 83.7M
2025-09-05 9.85 10.12 9.75 9.86 93.3M
2025-09-04 10.02 10.08 9.74 9.88 115.8M
2025-09-03 10.11 10.36 9.86 9.98 171.2M
2025-09-02 9.89 9.92 9.57 9.66 86.6M
2025-09-01 9.55 9.95 9.49 9.89 125.6M
2025-08-29 9.60 9.72 9.43 9.56 125.9M
2025-08-28 9.16 9.61 9.13 9.60 158.0M
2025-08-27 9.21 9.40 9.12 9.19 93.4M
2025-08-26 9.05 9.25 8.93 9.24 94.6M
2025-08-25 8.94 9.13 8.90 9.08 98.2M
2025-08-22 8.92 9.02 8.88 8.94 80.2M
2025-08-21 8.73 8.96 8.68 8.92 135.1M
2025-08-20 8.51 8.67 8.45 8.67 83.6M
2025-08-19 8.65 8.66 8.50 8.54 78.2M
2025-08-18 8.77 8.78 8.47 8.67 166.9M
2025-08-15 8.68 8.84 8.64 8.78 74.0M
2025-08-14 8.85 8.97 8.70 8.71 78.4M
2025-08-13 8.80 8.95 8.78 8.89 88.1M
2025-08-12 8.83 8.87 8.73 8.79 64.9M
2025-08-11 8.96 9.02 8.82 8.84 98.8M
2025-08-08 8.70 9.09 8.64 9.00 230.7M
2025-08-07 8.44 8.79 8.32 8.64 144.7M
2025-08-06 8.32 8.53 8.29 8.44 99.2M
2025-08-05 8.34 8.36 8.28 8.31 67.4M
2025-08-04 8.28 8.40 8.23 8.33 54.2M
2025-08-01 8.37 8.42 8.26 8.32 68.2M
2025-07-31 8.56 8.60 8.34 8.38 87.5M
2025-07-30 8.52 8.73 8.51 8.60 92.5M
2025-07-29 8.55 8.70 8.46 8.58 84.6M
2025-07-28 8.54 8.60 8.43 8.60 95.7M
2025-07-25 8.72 8.74 8.48 8.53 126.2M
2025-07-24 8.71 8.93 8.58 8.77 167.2M
2025-07-23 9.60 9.60 8.69 8.71 332.0M
2025-07-22 8.74 9.33 8.65 9.15 262.7M
2025-07-21 8.61 8.85 8.38 8.74 186.0M
2025-07-18 8.30 8.34 8.21 8.30 41.3M
2025-07-17 8.13 8.35 8.12 8.30 95.8M
2025-07-16 8.14 8.19 7.96 8.16 66.2M
2025-07-15 8.21 8.26 8.05 8.12 67.7M
2025-07-14 8.27 8.30 8.15 8.21 44.1M
2025-07-11 8.28 8.31 8.24 8.28 49.6M
2025-07-10 8.21 8.32 8.20 8.28 54.0M
2025-07-09 8.30 8.31 8.19 8.24 60.3M
2025-07-08 8.22 8.49 8.21 8.43 128.8M
2025-07-07 8.08 8.28 8.01 8.22 91.4M
2025-07-04 8.03 8.16 7.98 8.07 48.8M
2025-07-03 8.10 8.11 7.98 8.03 60.6M
2025-07-02 7.85 8.20 7.82 8.10 129.7M
2025-07-01 7.77 7.85 7.75 7.82 63.8M
2025-06-30 7.83 7.86 7.73 7.77 69.9M
2025-06-27 7.79 7.86 7.76 7.82 44.6M
2025-06-26 7.85 7.88 7.79 7.79 43.3M
2025-06-25 7.76 7.84 7.74 7.84 50.9M
2025-06-24 7.67 7.81 7.67 7.75 59.0M
2025-06-23 7.63 7.71 7.57 7.66 60.2M
2025-06-20 7.68 7.77 7.65 7.68 44.8M
2025-06-19 7.93 7.94 7.66 7.74 89.5M
2025-06-18 7.87 7.99 7.84 7.91 73.1M
2025-06-17 7.80 7.94 7.77 7.85 75.7M
2025-06-16 7.89 7.92 7.76 7.78 107.8M
2025-06-13 7.92 8.07 7.87 7.98 77.4M
2025-06-12 7.90 8.03 7.85 7.93 61.1M
2025-06-11 7.91 7.94 7.78 7.90 51.9M
2025-06-10 7.99 8.10 7.86 7.91 80.0M
2025-06-09 8.02 8.02 7.92 8.00 68.7M
2025-06-06 7.95 8.08 7.90 8.02 58.5M
2025-06-05 7.98 8.02 7.89 7.94 47.4M
2025-06-04 8.05 8.07 7.94 7.97 70.6M
2025-06-03 8.21 8.24 7.97 8.05 105.6M
2025-05-30 8.35 8.40 8.22 8.24 39.3M
2025-05-29 8.16 8.46 8.14 8.27 98.9M
2025-05-28 8.10 8.17 8.08 8.14 45.2M
2025-05-27 8.32 8.34 8.04 8.08 92.9M
2025-05-26 8.25 8.41 8.25 8.33 64.9M
2025-05-23 8.44 8.47 8.31 8.31 48.3M
2025-05-22 8.44 8.48 8.39 8.47 32.8M
2025-05-21 8.44 8.54 8.42 8.45 37.5M
2025-05-20 8.54 8.56 8.41 8.45 52.6M
2025-05-19 8.47 8.59 8.44 8.54 54.1M
2025-05-16 8.41 8.55 8.37 8.47 61.3M
2025-05-15 8.72 8.72 8.25 8.46 163.3M
2025-05-14 9.07 9.09 8.67 8.73 125.9M
2025-05-13 9.09 9.14 9.00 9.08 54.1M
2025-05-12 8.95 9.08 8.83 9.02 69.8M
2025-05-09 8.83 8.99 8.82 8.91 63.5M
2025-05-08 9.06 9.08 8.71 8.89 99.1M
2025-05-07 9.11 9.18 8.98 9.06 59.4M
2025-05-06 8.85 9.08 8.75 9.07 75.7M
2025-04-30 8.98 9.05 8.79 8.81 71.8M
2025-04-29 8.95 9.06 8.91 8.99 53.4M
2025-04-28 8.99 9.06 8.87 8.96 51.0M
2025-04-25 8.99 9.04 8.78 9.02 68.5M
2025-04-24 9.07 9.07 8.89 9.01 59.8M
2025-04-23 8.94 9.17 8.89 9.10 64.8M
2025-04-22 8.92 8.98 8.77 8.89 43.4M
2025-04-21 8.91 9.03 8.77 8.94 59.1M
2025-04-18 8.67 8.92 8.67 8.90 66.4M
2025-04-17 8.69 8.80 8.65 8.67 49.0M
2025-04-16 8.73 8.82 8.53 8.76 76.1M
2025-04-15 8.68 8.86 8.56 8.80 58.3M
2025-04-14 8.88 8.88 8.62 8.69 78.9M
2025-04-11 8.50 8.80 8.41 8.76 68.8M
2025-04-10 8.52 8.67 8.34 8.59 98.5M
2025-04-09 8.06 8.53 7.98 8.47 141.5M
2025-04-08 7.81 8.25 7.81 8.10 155.6M
2025-04-07 8.09 8.22 7.77 7.80 151.8M
2025-04-03 8.69 8.72 8.51 8.63 40.7M
2025-04-02 8.72 8.93 8.72 8.79 50.5M
2025-04-01 8.65 8.78 8.56 8.74 57.1M
2025-03-31 8.60 8.75 8.52 8.62 69.0M
2025-03-28 8.64 8.69 8.55 8.60 35.5M
2025-03-27 8.64 8.72 8.59 8.64 32.1M
2025-03-26 8.74 8.81 8.52 8.67 70.7M
2025-03-25 8.87 9.01 8.70 8.78 70.6M
2025-03-24 8.88 8.99 8.82 8.90 50.8M
2025-03-21 8.95 9.07 8.87 8.92 41.1M
2025-03-20 8.98 9.13 8.86 9.00 82.5M
2025-03-19 8.94 9.12 8.91 8.94 74.7M
2025-03-18 9.01 9.05 8.89 8.93 80.0M
2025-03-17 9.25 9.27 8.94 8.98 108.3M
2025-03-14 9.20 9.29 9.13 9.24 69.0M
2025-03-13 9.39 9.40 9.13 9.20 91.0M
2025-03-12 9.50 9.51 9.30 9.39 73.0M
2025-03-11 9.47 9.65 9.37 9.54 104.5M
2025-03-10 9.51 9.65 9.44 9.54 135.8M
2025-03-07 9.25 9.58 9.22 9.50 139.4M
2025-03-06 9.21 9.33 9.07 9.26 113.6M
2025-03-05 9.10 9.57 9.10 9.21 192.0M
2025-03-04 8.78 8.87 8.70 8.85 81.2M
2025-03-03 8.80 9.18 8.80 8.83 149.1M
2025-02-28 8.81 9.02 8.76 8.81 159.6M
2025-02-27 8.71 8.94 8.71 8.89 100.0M
2025-02-26 8.79 9.03 8.70 8.72 103.3M
2025-02-25 8.61 8.88 8.52 8.79 129.8M
2025-02-24 8.46 8.69 8.40 8.63 114.7M
2025-02-21 8.31 8.42 8.21 8.42 85.7M
2025-02-20 8.50 8.52 8.34 8.39 59.6M
2025-02-19 8.13 8.56 8.13 8.53 168.3M
2025-02-18 8.16 8.27 7.97 8.20 121.6M
2025-02-17 8.05 8.22 7.95 8.15 139.0M
2025-02-14 7.89 8.03 7.77 8.00 82.7M
2025-02-13 7.95 8.07 7.87 7.87 50.7M
2025-02-12 7.86 8.10 7.85 7.91 71.4M
2025-02-11 7.85 7.91 7.78 7.87 47.1M
2025-02-10 7.65 7.95 7.63 7.86 86.7M
2025-02-07 7.35 7.68 7.28 7.68 118.9M
2025-02-06 7.42 7.44 7.29 7.37 65.4M
2025-02-05 7.65 7.69 7.40 7.43 58.5M
2025-01-27 7.63 7.70 7.56 7.64 57.3M
2025-01-24 7.65 7.74 7.56 7.60 55.5M
2025-01-23 7.73 7.79 7.58 7.67 60.0M
2025-01-22 7.69 7.73 7.63 7.68 33.8M
2025-01-21 7.73 7.77 7.59 7.74 35.2M
2025-01-20 7.69 7.87 7.68 7.71 46.7M
2025-01-17 7.55 7.73 7.50 7.67 46.4M
2025-01-16 7.52 7.69 7.46 7.58 45.2M
2025-01-15 7.59 7.59 7.42 7.45 41.9M
2025-01-14 7.26 7.60 7.21 7.57 76.1M
2025-01-13 7.25 7.42 7.18 7.24 55.8M
2025-01-10 7.30 7.45 7.27 7.30 61.9M
2025-01-09 7.40 7.45 7.17 7.30 81.1M
2025-01-08 7.42 7.48 7.13 7.43 106.4M
2025-01-07 7.56 7.61 7.38 7.45 76.2M
2025-01-06 7.70 7.72 7.45 7.58 85.8M
2025-01-03 7.70 7.90 7.67 7.69 73.0M
2025-01-02 7.91 7.98 7.64 7.70 107.0M