当前位置: 爱股网 > 股票行情 > 徐工机械(000425)股票行情

徐工机械(000425)股票行情

徐工机械(000425)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

徐工机械(000425)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
2026-03-26	10.59	10.28	-0.28	-2.65%	10.22	10.59	563113	58471.51	0.63%
2026-03-25	10.61	10.56	0.23	2.23%	10.47	10.71	840909	89135.52	0.93%
2026-03-24	10.21	10.33	0.27	2.68%	10.19	10.40	838048	86131.38	0.93%
2026-03-23	10.20	10.06	-0.35	-3.36%	9.99	10.34	1142066	115415.31	1.27%
2026-03-20	10.38	10.41	0.16	1.56%	10.33	10.64	1101265	115637.62	1.22%
2026-03-19	10.58	10.25	-0.50	-4.65%	10.20	10.59	1070866	110737.58	1.19%
2026-03-18	10.84	10.75	-0.05	-0.46%	10.40	10.86	1180084	125135.10	1.31%
2026-03-17	11.05	10.80	-0.18	-1.64%	10.79	11.17	768114	84263.31	0.85%
2026-03-16	11.31	10.98	-0.33	-2.92%	10.93	11.35	1058038	116594.56	1.17%
2026-03-13	11.41	11.31	-0.16	-1.39%	11.29	11.64	982871	112844.93	1.09%
2026-03-12	12.18	11.47	-0.83	-6.75%	11.25	12.27	2650126	306415.09	2.94%
2026-03-11	12.38	12.30	-0.08	-0.65%	12.03	12.43	862767	105527.28	0.96%
2026-03-10	11.96	12.38	0.60	5.09%	11.95	12.49	956463	117238.92	1.06%
2026-03-09	12.07	11.78	-0.51	-4.15%	11.55	12.07	1165960	137072.38	1.29%
2026-03-06	12.12	12.29	0.17	1.40%	11.88	12.38	793593	96892.38	0.88%
2026-03-05	12.22	12.12	0.13	1.08%	12.02	12.33	997706	121691.07	1.11%
2026-03-04	11.86	11.99	0.01	0.08%	11.75	12.10	1015885	121059.55	1.13%
2026-03-03	12.13	11.98	-0.16	-1.32%	11.86	12.24	1044996	125800.34	1.16%
2026-03-02	12.09	12.14	-0.12	-0.98%	11.98	12.45	925209	112897.54	1.03%
2026-02-27	12.34	12.26	-0.10	-0.81%	12.05	12.42	843445	103053.75	0.94%
2026-02-26	12.59	12.36	-0.24	-1.90%	12.27	12.70	1024149	126759.56	1.14%
2026-02-25	12.78	12.60	-0.06	-0.47%	12.55	12.90	1085212	137767.34	1.20%
2026-02-24	11.90	12.66	0.87	7.38%	11.85	12.83	1508484	188436.31	1.67%
2026-02-13	12.09	11.79	-0.38	-3.12%	11.77	12.09	836412	99110.84	0.93%
2026-02-12	12.20	12.17	0.07	0.58%	11.92	12.32	959996	116257.02	1.07%
2026-02-11	11.98	12.10	0.15	1.26%	11.95	12.24	827754	100328.80	0.92%
2026-02-10	11.86	11.95	0.09	0.76%	11.66	11.99	869592	103132.28	0.97%
2026-02-09	11.66	11.86	0.41	3.58%	11.65	12.15	1144133	135817.03	1.27%
2026-02-06	11.64	11.45	-0.20	-1.72%	11.40	11.65	740091	85345.97	0.82%
2026-02-05	11.65	11.65	-0.01	-0.09%	11.57	11.74	979614	114184.16	1.09%
2026-02-04	11.42	11.66	0.36	3.19%	11.31	11.73	1300196	150515.78	1.44%
2026-02-03	10.69	11.30	0.76	7.21%	10.60	11.35	1809209	198667.94	2.01%
2026-02-02	10.73	10.54	-0.20	-1.86%	10.44	10.84	1169110	124337.92	1.30%
2026-01-30	10.85	10.74	-0.02	-0.19%	10.57	10.92	946705	101865.62	1.05%
2026-01-29	10.73	10.76	0.06	0.56%	10.53	10.90	1345914	143905.28	1.49%
2026-01-28	10.85	10.70	-0.15	-1.38%	10.56	10.90	1859479	199839.16	2.06%
2026-01-27	10.96	10.85	-0.10	-0.91%	10.83	11.25	1408249	155282.19	1.56%
2026-01-26	10.96	10.95	0.04	0.37%	10.90	11.28	1694342	187317.86	1.88%
2026-01-23	10.93	10.91	0.05	0.46%	10.86	11.48	2258068	251207.22	2.51%
2026-01-22	11.03	10.86	-0.17	-1.54%	10.84	11.07	896459	97883.48	0.99%
2026-01-21	11.20	11.03	-0.19	-1.69%	10.70	11.21	1466609	160539.89	1.58%
2026-01-20	11.03	11.22	0.18	1.63%	10.97	11.35	845469	94416.51	0.91%
2026-01-19	10.97	11.04	-0.02	-0.18%	10.96	11.19	739681	81745.07	0.80%
2026-01-16	11.20	11.06	-0.06	-0.54%	10.97	11.36	975115	108983.48	1.05%
2026-01-15	11.01	11.12	0.06	0.54%	11.01	11.26	721728	80609.08	0.78%
2026-01-14	11.40	11.06	-0.27	-2.38%	10.93	11.40	1320090	147154.88	1.42%
2026-01-13	11.67	11.33	-0.35	-3.00%	11.31	11.79	1163484	133659.95	1.25%
2026-01-12	11.82	11.68	-0.12	-1.02%	11.64	11.87	832093	97740.27	0.90%
2026-01-09	11.79	11.80	0.42	3.69%	11.56	11.98	947350	111550.17	1.02%
2026-01-08	11.68	11.38	-0.35	-2.98%	11.32	11.71	784223	89736.11	0.84%
2026-01-07	11.75	11.73	-0.03	-0.26%	11.55	11.75	622522	72553.57	0.67%
2026-01-06	11.52	11.76	0.22	1.91%	11.35	11.93	774855	90460.02	0.83%
2026-01-05	11.57	11.54	-0.04	-0.35%	11.28	11.65	827905	95166.75	0.89%
2025-12-31	11.33	11.58	0.25	2.21%	11.22	11.64	732049	83962.55	0.79%
2025-12-30	11.17	11.33	0.07	0.62%	11.15	11.59	796405	90757.53	0.86%
2025-12-29	11.23	11.26	0.02	0.18%	11.18	11.44	579505	65454.46	0.62%
2025-12-26	10.70	11.24	0.55	5.14%	10.70	11.29	895788	99911.93	0.96%
2025-12-25	10.80	10.69	-0.15	-1.38%	10.65	10.86	458534	49107.01	0.49%
2025-12-24	10.76	10.84	-0.01	-0.09%	10.55	10.87	687765	73824.65	0.74%
2025-12-23	10.92	10.85	-0.07	-0.64%	10.67	10.92	838633	90292.40	0.90%
2025-12-22	11.24	10.92	-0.30	-2.67%	10.89	11.26	781864	85734.18	0.84%
2025-12-19	11.03	11.22	0.22	2.00%	11.01	11.31	610171	68531.17	0.66%
2025-12-18	11.05	11.00	-0.09	-0.81%	10.87	11.15	410934	45185.04	0.44%
2025-12-17	11.00	11.09	0.10	0.91%	10.93	11.17	478946	52928.68	0.52%
2025-12-16	11.20	10.99	-0.26	-2.31%	10.90	11.25	688988	75758.84	0.74%
2025-12-15	11.25	11.25	-0.06	-0.53%	11.20	11.38	483921	54581.57	0.52%
2025-12-12	11.14	11.31	0.16	1.43%	11.12	11.40	1056741	119544.55	1.14%
2025-12-11	11.24	11.15	-0.09	-0.80%	11.15	11.44	593547	67016.48	0.64%
2025-12-10	10.88	11.24	0.35	3.21%	10.86	11.29	782028	87337.45	0.84%
2025-12-09	10.94	10.89	-0.10	-0.91%	10.85	11.12	443896	48700.00	0.48%
2025-12-08	11.08	10.99	-0.09	-0.81%	10.90	11.12	661648	72579.09	0.71%
2025-12-05	10.69	11.08	0.35	3.26%	10.68	11.14	963118	106211.37	1.04%
2025-12-04	10.54	10.73	0.23	2.19%	10.47	10.78	619458	66180.05	0.67%
2025-12-03	10.57	10.50	-0.02	-0.19%	10.46	10.70	661558	69959.70	0.71%
2025-12-02	10.15	10.52	0.35	3.44%	10.10	10.55	1096934	114065.24	1.18%
2025-12-01	10.30	10.17	-0.15	-1.45%	9.92	10.35	1205910	121149.52	1.30%
2025-11-28	10.27	10.32	0.06	0.58%	10.17	10.38	484553	49669.54	0.52%
2025-11-27	10.55	10.26	-0.27	-2.56%	10.24	10.66	842852	87642.49	0.91%
2025-11-26	10.30	10.53	0.23	2.23%	10.28	10.70	1018970	107853.27	1.10%
2025-11-25	10.13	10.30	0.17	1.68%	10.08	10.40	610329	62461.67	0.66%

深证大盘股票行情在线 K线走势图

徐工机械(000425)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58