中联重科(000157)股票行情
中联重科(000157)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 7.26 | 7.28 | 0.02 | 0.28% | 7.22 | 7.29 | 630028 | 45708.63 | 0.89% |
| 2025-09-12 | 7.36 | 7.26 | -0.09 | -1.22% | 7.23 | 7.38 | 1279535 | 93427.73 | 1.81% |
| 2025-09-11 | 7.28 | 7.35 | 0.05 | 0.68% | 7.24 | 7.35 | 619450 | 45148.82 | 0.88% |
| 2025-09-10 | 7.38 | 7.30 | -0.09 | -1.22% | 7.28 | 7.39 | 672969 | 49218.50 | 0.95% |
| 2025-09-09 | 7.37 | 7.39 | 0.02 | 0.27% | 7.34 | 7.45 | 938255 | 69455.02 | 1.33% |
| 2025-09-08 | 7.31 | 7.37 | 0.09 | 1.24% | 7.27 | 7.41 | 1149041 | 84435.62 | 1.63% |
| 2025-09-05 | 7.25 | 7.28 | 0.03 | 0.41% | 7.22 | 7.32 | 734070 | 53360.11 | 1.04% |
| 2025-09-04 | 7.33 | 7.25 | -0.08 | -1.09% | 7.17 | 7.35 | 913463 | 66248.56 | 1.29% |
| 2025-09-03 | 7.42 | 7.33 | -0.08 | -1.08% | 7.29 | 7.55 | 1041427 | 77097.24 | 1.47% |
| 2025-09-02 | 7.47 | 7.41 | 0.01 | 0.14% | 7.31 | 7.48 | 1104388 | 81674.78 | 1.56% |
| 2025-09-01 | 7.48 | 7.40 | 0.05 | 0.68% | 7.38 | 7.66 | 2308737 | 173733.03 | 3.27% |
| 2025-08-29 | 7.49 | 7.35 | -0.14 | -1.87% | 7.34 | 7.56 | 1258386 | 93563.80 | 1.78% |
| 2025-08-28 | 7.47 | 7.49 | 0.02 | 0.27% | 7.32 | 7.53 | 736947 | 54850.68 | 1.04% |
| 2025-08-27 | 7.64 | 7.47 | -0.19 | -2.48% | 7.47 | 7.68 | 1054483 | 79848.08 | 1.49% |
| 2025-08-26 | 7.66 | 7.66 | 0.00 | 0.00% | 7.58 | 7.67 | 631816 | 48277.13 | 0.89% |
| 2025-08-25 | 7.56 | 7.66 | 0.12 | 1.59% | 7.56 | 7.66 | 1055284 | 80310.23 | 1.49% |
| 2025-08-22 | 7.50 | 7.54 | 0.03 | 0.40% | 7.48 | 7.54 | 564384 | 42423.34 | 0.80% |
| 2025-08-21 | 7.52 | 7.51 | 0.01 | 0.13% | 7.48 | 7.57 | 660438 | 49676.19 | 0.93% |
| 2025-08-20 | 7.44 | 7.50 | 0.07 | 0.94% | 7.41 | 7.50 | 462766 | 34513.03 | 0.65% |
| 2025-08-19 | 7.49 | 7.43 | -0.07 | -0.93% | 7.41 | 7.51 | 602541 | 44888.77 | 0.85% |
| 2025-08-18 | 7.52 | 7.50 | 0.00 | 0.00% | 7.48 | 7.56 | 764837 | 57430.54 | 1.08% |
| 2025-08-15 | 7.41 | 7.50 | 0.08 | 1.08% | 7.39 | 7.50 | 483062 | 36094.33 | 0.68% |
| 2025-08-14 | 7.50 | 7.42 | -0.07 | -0.93% | 7.40 | 7.54 | 589915 | 44092.06 | 0.83% |
| 2025-08-13 | 7.49 | 7.49 | 0.00 | 0.00% | 7.47 | 7.51 | 475854 | 35627.94 | 0.67% |
| 2025-08-12 | 7.54 | 7.49 | -0.05 | -0.66% | 7.47 | 7.55 | 481737 | 36077.46 | 0.68% |
| 2025-08-11 | 7.58 | 7.54 | 0.01 | 0.13% | 7.49 | 7.60 | 587332 | 44226.35 | 0.83% |
| 2025-08-08 | 7.39 | 7.53 | 0.12 | 1.62% | 7.38 | 7.57 | 954083 | 71673.20 | 1.35% |
| 2025-08-07 | 7.46 | 7.41 | -0.03 | -0.40% | 7.36 | 7.49 | 614501 | 45578.34 | 0.87% |
| 2025-08-06 | 7.32 | 7.44 | 0.12 | 1.64% | 7.30 | 7.45 | 622942 | 46044.70 | 0.88% |
| 2025-08-05 | 7.30 | 7.32 | 0.04 | 0.55% | 7.27 | 7.32 | 456935 | 33349.88 | 0.65% |
| 2025-08-04 | 7.25 | 7.28 | 0.00 | 0.00% | 7.22 | 7.30 | 433827 | 31520.97 | 0.61% |
| 2025-08-01 | 7.37 | 7.28 | -0.07 | -0.95% | 7.23 | 7.39 | 719768 | 52489.59 | 1.02% |
| 2025-07-31 | 7.51 | 7.35 | -0.15 | -2.00% | 7.33 | 7.52 | 804307 | 59446.07 | 1.14% |
| 2025-07-30 | 7.53 | 7.50 | -0.07 | -0.92% | 7.47 | 7.56 | 625410 | 47035.37 | 0.88% |
| 2025-07-29 | 7.61 | 7.57 | 0.03 | 0.40% | 7.50 | 7.62 | 680525 | 51363.75 | 0.96% |
| 2025-07-28 | 7.58 | 7.54 | -0.04 | -0.53% | 7.46 | 7.58 | 978322 | 73431.65 | 1.38% |
| 2025-07-25 | 7.73 | 7.58 | -0.14 | -1.81% | 7.56 | 7.73 | 1102433 | 83968.48 | 1.56% |
| 2025-07-24 | 7.93 | 8.02 | 0.09 | 1.13% | 7.89 | 8.02 | 1406299 | 111928.00 | 1.99% |
| 2025-07-23 | 8.39 | 7.93 | -0.46 | -5.48% | 7.91 | 8.39 | 2742689 | 219604.22 | 3.88% |
| 2025-07-22 | 7.85 | 8.39 | 0.61 | 7.84% | 7.75 | 8.52 | 2947560 | 237880.81 | 4.17% |
| 2025-07-21 | 7.60 | 7.78 | 0.36 | 4.85% | 7.51 | 7.80 | 1466684 | 112494.49 | 2.07% |
| 2025-07-18 | 7.43 | 7.42 | 0.00 | 0.00% | 7.37 | 7.45 | 381415 | 28204.37 | 0.54% |
| 2025-07-17 | 7.41 | 7.42 | 0.02 | 0.27% | 7.41 | 7.46 | 347433 | 25804.52 | 0.49% |
| 2025-07-16 | 7.38 | 7.40 | 0.02 | 0.27% | 7.36 | 7.41 | 242255 | 17893.84 | 0.34% |
| 2025-07-15 | 7.41 | 7.38 | -0.04 | -0.54% | 7.32 | 7.45 | 318986 | 23541.44 | 0.45% |
| 2025-07-14 | 7.37 | 7.42 | 0.05 | 0.68% | 7.37 | 7.45 | 372454 | 27634.86 | 0.53% |
| 2025-07-11 | 7.36 | 7.37 | 0.02 | 0.27% | 7.33 | 7.41 | 405442 | 29893.03 | 0.57% |
| 2025-07-10 | 7.31 | 7.35 | 0.04 | 0.55% | 7.29 | 7.35 | 262647 | 19229.67 | 0.37% |
| 2025-07-09 | 7.34 | 7.31 | -0.05 | -0.68% | 7.29 | 7.37 | 324463 | 23780.02 | 0.46% |
| 2025-07-08 | 7.25 | 7.36 | 0.12 | 1.66% | 7.24 | 7.44 | 608808 | 44838.10 | 0.86% |
| 2025-07-07 | 7.24 | 7.24 | 0.01 | 0.14% | 7.18 | 7.25 | 221971 | 16018.65 | 0.31% |
| 2025-07-04 | 7.27 | 7.23 | -0.06 | -0.82% | 7.22 | 7.30 | 408865 | 29687.66 | 0.58% |
| 2025-07-03 | 7.33 | 7.29 | -0.03 | -0.41% | 7.26 | 7.34 | 355565 | 25926.16 | 0.50% |
| 2025-07-02 | 7.25 | 7.32 | 0.09 | 1.24% | 7.23 | 7.40 | 644693 | 47222.34 | 0.91% |
| 2025-07-01 | 7.23 | 7.23 | 0.00 | 0.00% | 7.22 | 7.28 | 310612 | 22491.66 | 0.44% |
| 2025-06-30 | 7.22 | 7.23 | 0.01 | 0.14% | 7.21 | 7.29 | 294605 | 21335.56 | 0.42% |
| 2025-06-27 | 7.25 | 7.22 | 0.01 | 0.14% | 7.20 | 7.25 | 320577 | 23159.08 | 0.45% |
| 2025-06-26 | 7.25 | 7.21 | -0.04 | -0.55% | 7.19 | 7.27 | 367012 | 26508.19 | 0.52% |
| 2025-06-25 | 7.18 | 7.25 | 0.06 | 0.83% | 7.17 | 7.25 | 386821 | 27927.18 | 0.55% |
| 2025-06-24 | 7.09 | 7.19 | 0.12 | 1.70% | 7.08 | 7.19 | 385150 | 27584.95 | 0.54% |
| 2025-06-23 | 7.02 | 7.07 | 0.02 | 0.28% | 7.01 | 7.09 | 246480 | 17393.40 | 0.35% |
| 2025-06-20 | 7.07 | 7.05 | -0.04 | -0.56% | 7.05 | 7.10 | 213222 | 15076.60 | 0.30% |
| 2025-06-19 | 7.15 | 7.09 | -0.06 | -0.84% | 7.02 | 7.16 | 372730 | 26340.60 | 0.53% |
| 2025-06-18 | 7.16 | 7.15 | -0.02 | -0.28% | 7.13 | 7.19 | 194573 | 13925.44 | 0.28% |
| 2025-06-17 | 7.12 | 7.17 | 0.06 | 0.84% | 7.11 | 7.19 | 318425 | 22807.58 | 0.45% |
| 2025-06-16 | 7.12 | 7.11 | -0.01 | -0.14% | 7.08 | 7.14 | 285631 | 20299.17 | 0.40% |
| 2025-06-13 | 7.14 | 7.12 | -0.03 | -0.42% | 7.11 | 7.17 | 338825 | 24172.06 | 0.48% |
| 2025-06-12 | 7.17 | 7.15 | -0.02 | -0.28% | 7.12 | 7.20 | 272131 | 19488.56 | 0.38% |
| 2025-06-11 | 7.08 | 7.17 | 0.10 | 1.41% | 7.06 | 7.20 | 578908 | 41400.10 | 0.82% |
| 2025-06-10 | 7.06 | 7.07 | 0.01 | 0.14% | 7.01 | 7.11 | 470463 | 33238.74 | 0.67% |
| 2025-06-09 | 7.06 | 7.06 | 0.01 | 0.14% | 7.04 | 7.09 | 344359 | 24318.63 | 0.49% |
| 2025-06-06 | 7.01 | 7.05 | 0.04 | 0.57% | 7.00 | 7.10 | 419880 | 29601.58 | 0.59% |
| 2025-06-05 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.07 | 359861 | 25282.72 | 0.51% |
| 2025-06-04 | 7.05 | 7.05 | 0.01 | 0.14% | 7.03 | 7.07 | 272904 | 19236.28 | 0.39% |
| 2025-06-03 | 7.11 | 7.04 | -0.09 | -1.26% | 7.02 | 7.13 | 505959 | 35692.71 | 0.72% |
| 2025-05-30 | 7.15 | 7.13 | -0.02 | -0.28% | 7.07 | 7.17 | 363845 | 25933.03 | 0.51% |
| 2025-05-29 | 7.10 | 7.15 | 0.04 | 0.56% | 7.10 | 7.19 | 400436 | 28636.62 | 0.57% |
| 2025-05-28 | 7.15 | 7.11 | -0.03 | -0.42% | 7.09 | 7.18 | 326665 | 23247.08 | 0.46% |
| 2025-05-27 | 7.19 | 7.14 | -0.04 | -0.56% | 7.11 | 7.21 | 207144 | 14816.01 | 0.29% |
| 2025-05-26 | 7.15 | 7.18 | 0.00 | 0.00% | 7.12 | 7.20 | 358148 | 25616.03 | 0.51% |
深证大盘股票行情在线 K线走势图
