徐工机械 (000425) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.20	10.99	-0.26	-2.31%	10.90	11.25	688988	75758	0.74%
2025-12-15	11.25	11.25	-0.06	-0.53%	11.20	11.38	483921	54581	0.52%
2025-12-12	11.14	11.31	0.16	1.43%	11.12	11.40	1056741	119544	1.14%
2025-12-11	11.24	11.15	-0.09	-0.80%	11.15	11.44	593547	67016	0.64%
2025-12-10	10.88	11.24	0.35	3.21%	10.86	11.29	782028	87337	0.84%
2025-12-09	10.94	10.89	-0.10	-0.91%	10.85	11.12	443896	48700	0.48%
2025-12-08	11.08	10.99	-0.09	-0.81%	10.90	11.12	661648	72579	0.71%
2025-12-05	10.69	11.08	0.35	3.26%	10.68	11.14	963118	106211	1.04%
2025-12-04	10.54	10.73	0.23	2.19%	10.47	10.78	619458	66180	0.67%
2025-12-03	10.57	10.50	-0.02	-0.19%	10.46	10.70	661558	69959	0.71%
2025-12-02	10.15	10.52	0.35	3.44%	10.10	10.55	1096934	114065	1.18%
2025-12-01	10.30	10.17	-0.15	-1.45%	9.92	10.35	1205910	121149	1.30%
2025-11-28	10.27	10.32	0.06	0.58%	10.17	10.38	484553	49669	0.52%
2025-11-27	10.55	10.26	-0.27	-2.56%	10.24	10.66	842852	87642	0.91%
2025-11-26	10.30	10.53	0.23	2.23%	10.28	10.70	1018970	107853	1.10%
2025-11-25	10.13	10.30	0.17	1.68%	10.08	10.40	610329	62461	0.66%
2025-11-24	10.15	10.13	0.01	0.10%	10.06	10.35	612301	62108	0.66%
2025-11-21	10.21	10.12	-0.16	-1.56%	10.09	10.38	557773	56897	0.60%
2025-11-20	10.17	10.28	0.13	1.28%	10.14	10.38	597632	61579	0.64%
2025-11-19	10.10	10.15	0.04	0.40%	10.06	10.23	664392	67438	0.72%
2025-11-18	10.06	10.11	0.13	1.30%	9.97	10.20	569105	57555	0.61%
2025-11-17	10.13	9.98	-0.16	-1.58%	9.95	10.20	660444	66330	0.71%
2025-11-14	10.27	10.14	-0.18	-1.74%	10.12	10.33	572681	58440	0.62%
2025-11-13	10.38	10.32	-0.06	-0.58%	10.27	10.46	493612	50978	0.53%
2025-11-12	10.37	10.38	-0.01	-0.10%	10.29	10.58	465794	48641	0.50%
2025-11-11	10.43	10.39	-0.06	-0.57%	10.30	10.47	523502	54433	0.56%
2025-11-10	10.69	10.45	-0.28	-2.61%	10.36	10.73	783628	82087	0.84%
2025-11-07	10.82	10.73	-0.11	-1.01%	10.65	10.89	567687	61039	0.61%
2025-11-06	10.81	10.84	0.05	0.46%	10.73	10.91	618935	67033	0.67%
2025-11-05	10.67	10.79	0.04	0.37%	10.50	10.88	659794	71006	0.71%
2025-11-04	10.60	10.75	0.12	1.13%	10.55	11.03	1164955	125949	1.25%
2025-11-03	10.62	10.63	-0.01	-0.09%	10.48	10.75	806005	85567	0.87%
2025-10-31	10.50	10.64	0.14	1.33%	10.32	10.82	1654471	176691	1.78%
2025-10-30	10.40	10.50	0.15	1.45%	10.38	10.72	1210845	127773	1.30%
2025-10-29	10.23	10.35	0.12	1.17%	10.18	10.40	955233	98486	1.03%
2025-10-28	10.51	10.23	-0.43	-4.03%	10.20	10.55	2746240	283527	2.96%
2025-10-27	11.42	10.66	-0.71	-6.24%	10.58	11.79	3515807	385202	3.78%
2025-10-24	11.17	11.37	0.17	1.52%	11.15	11.46	610010	69242	0.66%
2025-10-23	11.18	11.20	-0.09	-0.80%	10.97	11.24	691940	77020	0.74%
2025-10-22	11.25	11.29	0.11	0.98%	11.17	11.54	742141	83954	0.80%
2025-10-21	11.01	11.18	0.18	1.64%	11.01	11.19	777851	86454	0.84%
2025-10-20	11.25	11.00	-0.15	-1.35%	10.90	11.41	975659	108017	1.05%
2025-10-17	11.61	11.15	-0.60	-5.11%	11.03	11.73	1097201	123812	1.18%
2025-10-16	11.65	11.75	0.06	0.51%	11.60	11.95	1016983	120127	1.09%
2025-10-15	11.38	11.69	0.30	2.63%	11.32	11.90	1345153	156776	1.45%
2025-10-14	11.58	11.39	0.02	0.18%	11.29	12.10	1425405	165588	1.53%
2025-10-13	10.70	11.37	0.18	1.61%	10.61	11.40	1134112	125990	1.22%
2025-10-10	11.30	11.19	-0.18	-1.58%	11.10	11.46	839935	94788	0.90%
2025-10-09	11.45	11.37	-0.13	-1.13%	10.92	11.49	1410041	158116	1.52%
2025-09-30	11.01	11.50	0.50	4.55%	10.91	11.63	1398334	158330	1.51%
2025-09-29	10.47	11.00	0.50	4.76%	10.35	11.15	1457080	158401	1.57%
2025-09-26	10.18	10.50	0.14	1.35%	10.18	10.74	1473638	155216	1.59%
2025-09-25	10.53	10.36	-0.18	-1.71%	10.00	10.64	1083581	111164	1.17%
2025-09-24	10.28	10.54	0.20	1.93%	10.21	10.54	781479	81196	0.84%
2025-09-23	10.27	10.34	0.02	0.19%	10.05	10.38	918473	93687	0.99%
2025-09-22	10.57	10.32	-0.20	-1.90%	10.26	10.62	812336	84180	0.87%
2025-09-19	9.86	10.52	0.59	5.94%	9.83	10.58	1631890	169030	1.76%
2025-09-18	9.97	9.93	-0.10	-1.00%	9.81	10.05	737903	73392	0.79%
2025-09-17	9.74	10.03	0.26	2.66%	9.74	10.12	982852	97755	1.06%
2025-09-16	9.76	9.77	0.01	0.10%	9.65	9.95	532902	51945	0.57%
2025-09-15	9.68	9.76	0.06	0.62%	9.61	9.85	769250	74803	0.83%
2025-09-12	9.86	9.70	-0.16	-1.62%	9.67	9.92	715146	69834	0.77%
2025-09-11	9.86	9.86	-0.01	-0.10%	9.70	9.93	875440	85767	0.94%
2025-09-10	10.05	9.87	-0.21	-2.08%	9.82	10.07	689197	68266	0.74%
2025-09-09	9.89	10.08	0.14	1.41%	9.87	10.25	1100812	111364	1.19%
2025-09-08	9.86	9.94	0.08	0.81%	9.83	9.98	837181	82916	0.90%