徐工机械（000425）历史行情

以下为徐工机械近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	7.050	7.200	7.240	7.000	0.150	2.128%	10,826.79万	7.73亿	1.203%
2026-10-01	7.050	7.200	7.240	7.000	0.150	2.128%	10,826.79万	7.73亿	1.203%
2026-09-30	7.050	7.200	7.240	7.000	0.150	2.128%	108.27万	0.00亿	0.000%
2026-09-29	7.040	7.050	7.080	6.970	-0.010	-0.142%	100.86万	0.00亿	0.000%
2026-09-28	7.160	7.060	7.160	7.030	-0.110	-1.534%	72.91万	0.00亿	0.000%
2026-09-27	7.210	7.170	7.290	7.150	-0.060	-0.830%	9,171.93万	6.59亿	1.019%
2026-09-24	7.210	7.170	7.290	7.150	-0.060	-0.830%	91.72万	0.00亿	0.000%
2026-09-23	7.270	7.230	7.340	7.210	-0.070	-0.959%	105.02万	0.00亿	0.000%
2026-09-22	7.410	7.300	7.420	7.290	-0.090	-1.218%	126.79万	0.00亿	0.000%
2026-09-21	7.420	7.390	7.450	7.330	-0.060	-0.805%	121.69万	0.00亿	0.000%
2026-09-18	7.560	7.450	7.590	7.410	-0.090	-1.194%	118.51万	0.00亿	0.000%
2026-09-17	7.530	7.540	7.680	7.450	-0.040	-0.528%	108.04万	0.00亿	0.000%
2026-09-16	7.780	7.580	7.820	7.210	-0.230	-2.945%	251.56万	0.00亿	0.000%
2026-09-15	8.070	7.810	8.110	7.780	-0.290	-3.580%	115.62万	0.00亿	0.000%
2026-09-14	8.000	8.100	8.140	7.970	0.040	0.496%	51.57万	0.00亿	0.000%
2026-09-11	8.150	8.060	8.180	8.020	-0.180	-2.184%	69.20万	0.00亿	0.000%
2026-09-10	8.320	8.240	8.360	8.180	-0.140	-1.671%	61.08万	0.00亿	0.000%
2026-09-09	8.370	8.380	8.390	8.230	0.050	0.600%	77.17万	0.00亿	0.000%
2026-09-08	8.450	8.330	8.570	8.300	0.020	0.241%	138.46万	0.00亿	0.000%
2026-09-07	8.190	8.310	8.410	8.090	0.170	2.088%	168.43万	0.00亿	0.000%
2026-09-04	7.980	8.140	8.230	7.940	0.210	2.648%	176.70万	0.00亿	0.000%
2026-09-03	8.000	7.930	8.050	7.930	-0.040	-0.502%	95.01万	0.00亿	0.000%
2026-09-02	8.100	7.970	8.160	7.890	-0.270	-3.277%	153.56万	0.00亿	0.000%
2026-09-01	8.000	8.240	8.330	8.000	0.350	4.436%	287.68万	0.00亿	0.000%
2026-08-31	7.950	7.890	8.050	7.770	-0.060	-0.755%	171.15万	0.00亿	0.000%
2026-08-28	7.960	7.950	7.970	7.820	-0.060	-0.749%	151.53万	0.00亿	0.000%
2026-08-27	7.960	8.010	8.030	7.890	0.010	0.125%	81.12万	0.00亿	0.000%
2026-08-26	8.030	8.000	8.120	7.980	-0.020	-0.249%	78.39万	0.00亿	0.000%
2026-08-25	7.930	8.020	8.030	7.920	0.080	1.008%	52.67万	0.00亿	0.000%
2026-08-24	8.000	7.940	8.040	7.920	-0.070	-0.874%	89.61万	0.00亿	0.000%
2026-08-21	8.080	8.010	8.100	7.970	-0.100	-1.233%	68.83万	0.00亿	0.000%
2026-08-20	8.060	8.110	8.200	8.040	0.050	0.620%	79.32万	0.00亿	0.000%
2026-08-19	7.990	8.060	8.110	7.920	0.020	0.249%	105.53万	0.00亿	0.000%
2026-08-18	7.940	8.040	8.060	7.860	0.080	1.005%	109.59万	0.00亿	0.000%
2026-08-17	8.000	7.960	8.020	7.820	-0.030	-0.375%	114.24万	0.00亿	0.000%
2026-08-14	8.030	7.990	8.050	7.900	-0.070	-0.868%	105.68万	0.00亿	0.000%
2026-08-13	8.200	8.060	8.250	8.050	-0.190	-2.303%	112.55万	0.00亿	0.000%
2026-08-12	8.110	8.250	8.260	8.020	0.120	1.476%	109.64万	0.00亿	0.000%
2026-08-11	8.340	8.130	8.370	8.110	-0.220	-2.635%	124.61万	0.00亿	0.000%
2026-08-10	8.280	8.350	8.500	8.250	0.050	0.602%	129.86万	0.00亿	0.000%
2026-08-07	8.370	8.300	8.430	8.260	-0.120	-1.425%	99.57万	0.00亿	0.000%
2026-08-06	8.370	8.420	8.520	8.340	0.010	0.119%	89.64万	0.00亿	0.000%
2026-08-05	8.400	8.410	8.460	8.360	-0.030	-0.355%	116.87万	0.00亿	0.000%
2026-08-04	8.740	8.440	8.750	8.380	-0.300	-3.432%	178.31万	0.00亿	0.000%
2026-08-03	8.940	8.740	8.970	8.670	-0.220	-2.455%	118.66万	0.00亿	0.000%
2026-07-31	9.080	8.960	9.140	8.800	-0.230	-2.503%	175.67万	0.00亿	0.000%
2026-07-30	8.960	9.190	9.350	8.870	0.190	2.111%	148.96万	0.00亿	0.000%
2026-07-29	8.760	9.000	9.090	8.720	0.240	2.740%	147.93万	0.00亿	0.000%
2026-07-28	8.720	8.760	8.930	8.660	-0.040	-0.455%	92.31万	0.00亿	0.000%
2026-07-27	8.890	8.800	8.970	8.720	-0.090	-1.012%	90.16万	0.00亿	0.000%
2026-07-24	9.040	8.890	9.090	8.830	-0.250	-2.735%	80.45万	0.00亿	0.000%
2026-07-23	8.730	9.140	9.200	8.610	0.360	4.100%	125.32万	0.00亿	0.000%
2026-07-22	8.850	8.780	8.970	8.690	-0.070	-0.791%	95.89万	0.00亿	0.000%
2026-07-21	8.700	8.850	8.940	8.700	0.160	1.841%	126.45万	0.00亿	0.000%
2026-07-20	8.360	8.690	8.750	8.210	0.380	4.573%	164.37万	0.00亿	0.000%
2026-07-17	8.450	8.310	8.540	8.260	-0.160	-1.889%	101.67万	0.00亿	0.000%
2026-07-16	8.300	8.470	8.660	8.250	0.080	0.954%	125.71万	0.00亿	0.000%
2026-07-15	8.220	8.390	8.750	8.170	0.170	2.068%	165.15万	0.00亿	0.000%
2026-07-14	8.080	8.220	8.220	7.960	0.100	1.232%	69.39万	0.00亿	0.000%
2026-07-13	8.350	8.120	8.350	8.030	-0.310	-3.677%	91.72万	0.00亿	0.000%
2026-07-10	8.360	8.430	8.560	8.180	0.080	0.958%	94.02万	0.00亿	0.000%
2026-07-09	8.400	8.350	8.420	8.130	-0.110	-1.300%	95.83万	0.00亿	0.000%
2026-07-08	8.560	8.460	8.640	8.410	-0.320	-3.645%	108.33万	0.00亿	0.000%
2026-07-07	8.790	8.780	9.290	8.700	0.320	3.783%	197.69万	0.00亿	0.000%
2026-07-06	8.420	8.460	8.660	8.400	0.040	0.475%	103.07万	0.00亿	0.000%
2026-07-03	8.330	8.420	8.530	8.310	0.219	2.670%	145.40万	0.00亿	0.000%
2026-07-02	7.841	8.201	8.291	7.821	0.270	3.404%	183.85万	0.00亿	0.000%
2026-07-01	7.891	7.931	8.041	7.601	0.040	0.507%	152.21万	0.00亿	0.000%
2026-06-30	8.221	7.891	8.251	7.851	-0.370	-4.479%	143.93万	0.00亿	0.000%
2026-06-29	7.941	8.261	8.361	7.711	0.240	2.992%	137.04万	0.00亿	0.000%
2026-06-26	8.041	8.021	8.271	7.991	-0.020	-0.249%	124.52万	0.00亿	0.000%
2026-06-25	8.151	8.041	8.441	7.981	-0.090	-1.107%	180.37万	0.00亿	0.000%
2026-06-24	8.481	8.131	8.521	8.031	-0.370	-4.352%	185.73万	0.00亿	0.000%
2026-06-23	9.001	8.501	9.051	8.461	-0.540	-5.973%	178.27万	0.00亿	0.000%
2026-06-22	8.681	9.041	9.091	8.501	0.250	2.844%	133.43万	0.00亿	0.000%
2026-06-18	8.991	8.791	9.061	8.661	-0.260	-2.873%	121.35万	0.00亿	0.000%
2026-06-17	8.931	9.051	9.071	8.851	0.060	0.667%	114.50万	0.00亿	0.000%
2026-06-16	9.091	8.991	9.151	8.911	-0.080	-0.882%	100.48万	0.00亿	0.000%
2026-06-15	9.121	9.071	9.321	8.951	0.150	1.681%	121.80万	0.00亿	0.000%
2026-06-12	8.761	8.921	9.091	8.631	0.270	3.121%	219.71万	0.00亿	0.000%
2026-06-11	8.981	8.651	8.981	8.221	-0.420	-4.630%	334.23万	0.00亿	0.000%
2026-06-10	9.741	9.071	9.811	8.931	-0.690	-7.069%	218.38万	0.00亿	0.000%
2026-06-09	9.721	9.761	9.791	9.411	0.030	0.308%	134.09万	0.00亿	0.000%
2026-06-08	9.471	9.731	10.011	9.401	0.410	4.399%	249.04万	0.00亿	0.000%
2026-06-05	9.301	9.321	9.571	9.231	0.070	0.757%	123.11万	0.00亿	0.000%
2026-06-04	9.141	9.251	9.441	9.081	0.080	0.872%	97.66万	0.00亿	0.000%
2026-06-03	9.401	9.171	9.451	9.111	-0.300	-3.168%	113.02万	0.00亿	0.000%
2026-06-02	9.531	9.471	9.561	9.301	-0.140	-1.457%	79.87万	0.00亿	0.000%
2026-06-01	9.501	9.611	9.791	9.481	0.060	0.628%	124.53万	0.00亿	0.000%
2026-05-29	9.231	9.551	9.781	9.231	0.530	5.875%	269.61万	0.00亿	0.000%
2026-05-28	9.081	9.021	9.141	8.901	-0.140	-1.528%	116.38万	0.00亿	0.000%
2026-05-27	9.361	9.161	9.361	8.951	-0.250	-2.656%	155.00万	0.00亿	0.000%
2026-05-26	9.561	9.411	9.651	9.281	-0.150	-1.569%	108.93万	0.00亿	0.000%
2026-05-25	9.601	9.561	9.781	9.471	0.110	1.164%	105.50万	0.00亿	0.000%
2026-05-22	9.441	9.451	9.671	9.361	0.080	0.854%	93.21万	0.00亿	0.000%
2026-05-21	9.481	9.371	9.871	9.371	0.090	0.970%	201.00万	0.00亿	0.000%
2026-05-20	9.131	9.281	9.341	8.901	0.080	0.869%	147.71万	0.00亿	0.000%
2026-05-19	9.261	9.201	9.371	9.121	-0.060	-0.648%	108.74万	0.00亿	0.000%
2026-05-18	9.911	9.261	9.931	9.151	-0.750	-7.492%	212.44万	0.00亿	0.000%
2026-05-15	10.051	10.011	10.251	9.931	-0.040	-0.398%	89.73万	0.00亿	0.000%
2026-05-14	10.301	10.051	10.371	10.041	-0.270	-2.616%	98.61万	0.00亿	0.000%
2026-05-13	10.181	10.321	10.481	10.081	0.050	0.487%	125.40万	0.00亿	0.000%
2026-05-12	10.751	10.271	10.861	10.241	-0.500	-4.642%	253.64万	0.00亿	0.000%
2026-05-11	10.271	10.771	10.771	10.211	1.000	10.234%	228.17万	0.00亿	0.000%
2026-05-08	10.121	9.771	10.151	9.701	-0.400	-3.933%	148.43万	0.00亿	0.000%
2026-05-07	9.981	10.171	10.181	9.951	0.250	2.520%	113.82万	0.00亿	0.000%
2026-05-06	9.751	9.921	9.971	9.681	0.170	1.743%	125.62万	0.00亿	0.000%
2026-04-30	10.101	9.751	10.301	9.661	-0.350	-3.465%	157.27万	0.00亿	0.000%
2026-04-29	10.611	10.101	10.681	10.001	0.260	2.642%	181.73万	0.00亿	0.000%
2026-04-28	9.511	9.841	9.871	9.451	0.330	3.470%	115.02万	0.00亿	0.000%
2026-04-27	9.541	9.511	9.621	9.451	-0.050	-0.523%	84.85万	0.00亿	0.000%
2026-04-24	9.531	9.561	9.641	9.481	-0.040	-0.417%	60.55万	0.00亿	0.000%
2026-04-23	9.801	9.601	9.861	9.551	-0.170	-1.740%	101.68万	0.00亿	0.000%
2026-04-22	9.851	9.771	9.861	9.671	-0.130	-1.313%	105.16万	0.00亿	0.000%
2026-04-21	9.771	9.901	9.941	9.681	0.170	1.747%	104.51万	0.00亿	0.000%
2026-04-20	9.691	9.731	9.761	9.251	-0.020	-0.205%	248.58万	0.00亿	0.000%
2026-04-17	9.971	9.751	9.971	9.691	-0.250	-2.500%	143.50万	0.00亿	0.000%
2026-04-16	10.301	10.001	10.451	9.861	-0.330	-3.194%	170.43万	0.00亿	0.000%
2026-04-15	10.371	10.331	10.521	10.281	0.120	1.175%	87.87万	0.00亿	0.000%
2026-04-14	10.321	10.211	10.371	10.101	0.030	0.295%	79.50万	0.00亿	0.000%
2026-04-13	10.271	10.181	10.391	10.121	-0.230	-2.209%	102.28万	0.00亿	0.000%
2026-04-10	10.511	10.411	10.591	10.381	0.010	0.096%	79.11万	0.00亿	0.000%
2026-04-09	10.611	10.401	10.611	10.361	-0.260	-2.439%	69.90万	0.00亿	0.000%
2026-04-08	10.131	10.661	10.731	10.131	0.870	8.886%	158.60万	0.00亿	0.000%
2026-04-07	10.021	9.791	10.051	9.681	0.000	0.000%	72.28万	0.00亿	0.000%
2026-04-03	10.101	10.001	10.181	9.961	0.000	0.000%	32.25万	0.00亿	0.000%
2026-04-02	10.281	10.101	10.281	9.951	0.000	0.000%	82.73万	0.00亿	0.000%
2026-04-01	10.111	10.321	10.351	10.051	0.000	0.000%	104.42万	0.00亿	0.000%