徐工机械
sz000425 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.27
涨跌幅
-0.82%
成交量
92,224,200 股
成交额
678,346,560 元
换手率
1.02%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.29 | 7.27 | 7.44 | 7.24 | -0.82% | 92,224,200 | 678,346,560 | 1.02 |
| 2026-10-13 | 7.30 | 7.33 | 7.43 | 7.26 | -0.54% | 109,364,500 | 802,190,208 | 1.22 |
| 2026-10-12 | 7.16 | 7.37 | 7.38 | 7.15 | +3.08% | 139,937,500 | 1,024,216,384 | 1.56 |
| 2026-10-09 | 7.16 | 7.15 | 7.25 | 7.10 | -0.42% | 72,652,800 | 520,265,568 | 0.81 |
| 2026-10-08 | 7.15 | 7.18 | 7.26 | 7.11 | -0.28% | 77,372,500 | 555,610,816 | 0.86 |
| 2026-09-30 | 7.05 | 7.20 | 7.24 | 7.00 | +2.13% | 108,267,900 | 772,828,160 | 1.20 |
| 2026-09-29 | 7.04 | 7.05 | 7.08 | 6.97 | -0.14% | 100,855,000 | 707,345,152 | 1.12 |
| 2026-09-28 | 7.16 | 7.06 | 7.16 | 7.03 | -1.53% | 72,914,800 | 515,118,208 | 0.81 |
| 2026-09-24 | 7.21 | 7.17 | 7.29 | 7.15 | -0.83% | 91,719,300 | 659,114,304 | 1.02 |
| 2026-09-23 | 7.27 | 7.23 | 7.34 | 7.21 | -0.96% | 105,022,300 | 762,117,952 | 1.17 |
| 2026-09-22 | 7.41 | 7.30 | 7.42 | 7.29 | -1.22% | 126,786,000 | 932,370,112 | 1.41 |
| 2026-09-21 | 7.42 | 7.39 | 7.45 | 7.33 | -0.81% | 121,687,500 | 897,612,160 | 1.35 |
| 2026-09-18 | 7.56 | 7.45 | 7.59 | 7.41 | -1.19% | 118,505,600 | 884,547,904 | 1.32 |
| 2026-09-17 | 7.53 | 7.54 | 7.68 | 7.45 | -0.53% | 108,044,900 | 818,798,272 | 1.20 |
| 2026-09-16 | 7.78 | 7.58 | 7.82 | 7.21 | -2.94% | 251,557,300 | 1,870,764,288 | 2.80 |
| 2026-09-15 | 8.07 | 7.81 | 8.11 | 7.78 | -3.58% | 115,617,100 | 913,933,440 | 1.28 |
| 2026-09-14 | 8.00 | 8.10 | 8.14 | 7.97 | +0.50% | 51,569,600 | 417,071,072 | 0.57 |
| 2026-09-11 | 8.15 | 8.06 | 8.18 | 8.02 | -2.18% | 69,197,700 | 558,664,000 | 0.77 |
| 2026-09-10 | 8.32 | 8.24 | 8.36 | 8.18 | -1.67% | 61,076,700 | 502,880,672 | 0.68 |
| 2026-09-09 | 8.37 | 8.38 | 8.39 | 8.23 | +0.60% | 77,167,500 | 642,588,672 | 0.86 |
| 2026-09-08 | 8.45 | 8.33 | 8.57 | 8.30 | +0.24% | 138,463,400 | 1,165,898,752 | 1.54 |
| 2026-09-07 | 8.19 | 8.31 | 8.41 | 8.09 | +2.09% | 168,426,000 | 1,394,171,520 | 1.87 |
| 2026-09-04 | 7.98 | 8.14 | 8.23 | 7.94 | +2.65% | 176,703,300 | 1,440,518,528 | 1.96 |
| 2026-09-03 | 8.00 | 7.93 | 8.05 | 7.93 | -0.50% | 95,008,800 | 758,742,720 | 1.06 |
| 2026-09-02 | 8.10 | 7.97 | 8.16 | 7.89 | -3.28% | 153,557,300 | 1,227,938,048 | 1.71 |
| 2026-09-01 | 8.00 | 8.24 | 8.33 | 8.00 | +4.44% | 287,679,600 | 2,358,572,288 | 3.20 |
| 2026-08-31 | 7.95 | 7.89 | 8.05 | 7.77 | -0.75% | 171,147,200 | 1,344,510,464 | 1.90 |
| 2026-08-28 | 7.96 | 7.95 | 7.97 | 7.82 | -0.75% | 151,532,600 | 1,193,904,640 | 1.68 |
| 2026-08-27 | 7.96 | 8.01 | 8.03 | 7.89 | +0.12% | 81,124,700 | 645,779,840 | 0.90 |
| 2026-08-26 | 8.03 | 8.00 | 8.12 | 7.98 | -0.25% | 78,392,000 | 630,040,320 | 0.87 |
需要全历史数据与程序化访问？
查看 徐工机械 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000425 获取全部历史日线。