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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 7.26 | 7.18 | -0.08 | -1.10% | 7.18 | 7.30 | 343334 | 24884.82 | 0.49% |
| 2025-05-22 | 7.35 | 7.26 | -0.10 | -1.36% | 7.25 | 7.35 | 407341 | 29669.68 | 0.58% |
| 2025-05-21 | 7.38 | 7.36 | 0.00 | 0.00% | 7.35 | 7.41 | 283709 | 20939.78 | 0.40% |
| 2025-05-20 | 7.39 | 7.36 | -0.03 | -0.41% | 7.34 | 7.41 | 320299 | 23587.20 | 0.45% |
| 2025-05-19 | 7.41 | 7.39 | -0.01 | -0.14% | 7.34 | 7.44 | 336427 | 24834.67 | 0.48% |
| 2025-05-16 | 7.39 | 7.40 | -0.01 | -0.13% | 7.36 | 7.44 | 250193 | 18508.93 | 0.35% |
| 2025-05-15 | 7.59 | 7.41 | -0.19 | -2.50% | 7.40 | 7.62 | 474473 | 35323.45 | 0.67% |
| 2025-05-14 | 7.63 | 7.60 | -0.04 | -0.52% | 7.53 | 7.65 | 469300 | 35583.02 | 0.66% |
| 2025-05-13 | 7.76 | 7.64 | -0.06 | -0.78% | 7.61 | 7.78 | 498474 | 38179.05 | 0.71% |
| 2025-05-12 | 7.67 | 7.70 | 0.07 | 0.92% | 7.62 | 7.71 | 349201 | 26791.77 | 0.49% |
| 2025-05-09 | 7.61 | 7.63 | 0.03 | 0.39% | 7.52 | 7.64 | 361203 | 27407.25 | 0.51% |
| 2025-05-08 | 7.55 | 7.60 | 0.06 | 0.80% | 7.50 | 7.65 | 337790 | 25685.85 | 0.48% |
| 2025-05-07 | 7.70 | 7.54 | -0.10 | -1.31% | 7.50 | 7.74 | 521632 | 39505.99 | 0.74% |
| 2025-05-06 | 7.41 | 7.64 | 0.31 | 4.23% | 7.40 | 7.72 | 657844 | 49967.81 | 0.93% |
| 2025-04-30 | 7.47 | 7.33 | 0.05 | 0.69% | 7.31 | 7.57 | 615131 | 45693.02 | 0.87% |
| 2025-04-29 | 7.29 | 7.28 | -0.04 | -0.55% | 7.24 | 7.32 | 183539 | 13354.40 | 0.26% |
| 2025-04-28 | 7.43 | 7.32 | -0.08 | -1.08% | 7.31 | 7.44 | 157318 | 11573.32 | 0.22% |
| 2025-04-25 | 7.45 | 7.40 | -0.03 | -0.40% | 7.35 | 7.45 | 189387 | 14019.54 | 0.27% |
| 2025-04-24 | 7.49 | 7.43 | -0.07 | -0.93% | 7.41 | 7.52 | 216918 | 16165.34 | 0.31% |
| 2025-04-23 | 7.46 | 7.50 | 0.05 | 0.67% | 7.43 | 7.55 | 262446 | 19674.06 | 0.37% |
| 2025-04-22 | 7.53 | 7.45 | -0.07 | -0.93% | 7.45 | 7.56 | 241812 | 18116.57 | 0.34% |
| 2025-04-21 | 7.32 | 7.52 | 0.16 | 2.17% | 7.29 | 7.55 | 392131 | 29367.79 | 0.55% |
| 2025-04-18 | 7.32 | 7.36 | 0.01 | 0.14% | 7.31 | 7.40 | 230075 | 16920.72 | 0.33% |
| 2025-04-17 | 7.34 | 7.35 | 0.00 | 0.00% | 7.31 | 7.43 | 206361 | 15233.70 | 0.29% |
| 2025-04-16 | 7.37 | 7.35 | -0.09 | -1.21% | 7.26 | 7.42 | 356556 | 26136.57 | 0.50% |
| 2025-04-15 | 7.48 | 7.44 | -0.04 | -0.53% | 7.37 | 7.50 | 270541 | 20039.50 | 0.38% |
| 2025-04-14 | 7.61 | 7.48 | -0.04 | -0.53% | 7.46 | 7.73 | 472484 | 35687.02 | 0.67% |
| 2025-04-11 | 7.30 | 7.52 | 0.12 | 1.62% | 7.24 | 7.57 | 556747 | 41275.57 | 0.79% |
| 2025-04-10 | 7.20 | 7.40 | 0.23 | 3.21% | 7.15 | 7.44 | 626325 | 45821.90 | 0.89% |
| 2025-04-09 | 6.89 | 7.17 | 0.23 | 3.31% | 6.75 | 7.24 | 795338 | 55804.85 | 1.12% |
| 2025-04-08 | 6.91 | 6.94 | 0.14 | 2.06% | 6.80 | 6.95 | 747049 | 51355.59 | 1.06% |
深证大盘股票行情在线 K线走势图
