中联重科(000157)股票信息
| 股票代码 | 000157 |
| 股票名称 | 中联重科 |
| 最新价/元 | 7.60 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.80 |
| 买入/元 | 7.59 |
| 卖出/元 | 7.60 |
| 昨收/元 | 7.54 |
| 今开/元 | 7.55 |
| 最高/元 | 7.65 |
| 最低/元 | 7.50 |
| 成交量/手 | 337789.61 |
| 成交额/万 | 25685.85 |
| 股净值/元 | 18.54 |
| 市净率 | 1.13 |
| 总市值/万 | 6595274.10 |
| 流通值/万 | 5373517.20 |
| 换手率/% | 0.48 |
| 入市日期 | 2000-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
中联重科(000157)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 7.55 | 7.60 | 0.06 | 0.80 | 337789.61 | 25685.85 | 0.48 |
| 2025-05-07 | 7.70 | 7.54 | -0.10 | -1.31 | 521631.65 | 39505.99 | 0.74 |
| 2025-05-06 | 7.41 | 7.64 | 0.31 | 4.23 | 657844.00 | 49967.81 | 0.93 |
| 2025-04-30 | 7.47 | 7.33 | 0.05 | 0.69 | 615131.00 | 45693.01 | 0.87 |
| 2025-04-29 | 7.29 | 7.28 | -0.04 | -0.55 | 183539.00 | 13354.40 | 0.26 |
| 2025-04-28 | 7.43 | 7.32 | -0.08 | -1.08 | 157318.24 | 11573.32 | 0.22 |
| 2025-04-25 | 7.45 | 7.40 | -0.03 | -0.40 | 189387.21 | 14019.54 | 0.27 |
| 2025-04-24 | 7.49 | 7.43 | -0.07 | -0.93 | 216917.51 | 16165.34 | 0.31 |
| 2025-04-23 | 7.46 | 7.50 | 0.05 | 0.67 | 262445.57 | 19674.06 | 0.37 |
| 2025-04-22 | 7.53 | 7.45 | -0.07 | -0.93 | 241812.39 | 18116.57 | 0.34 |
| 2025-04-21 | 7.32 | 7.52 | 0.16 | 2.17 | 392130.71 | 29367.78 | 0.55 |
| 2025-04-18 | 7.32 | 7.36 | 0.01 | 0.14 | 230075.26 | 16920.72 | 0.33 |
| 2025-04-17 | 7.34 | 7.35 | 0.00 | 0.00 | 206361.01 | 15233.70 | 0.29 |
| 2025-04-16 | 7.37 | 7.35 | -0.09 | -1.21 | 356555.93 | 26136.57 | 0.50 |
| 2025-04-15 | 7.48 | 7.44 | -0.04 | -0.54 | 270541.41 | 20039.50 | 0.38 |
| 2025-04-14 | 7.61 | 7.48 | -0.04 | -0.53 | 472483.58 | 35687.02 | 0.67 |
| 2025-04-11 | 7.30 | 7.52 | 0.12 | 1.62 | 556746.61 | 41275.57 | 0.79 |
| 2025-04-10 | 7.20 | 7.40 | 0.23 | 3.21 | 626324.98 | 45821.90 | 0.89 |
| 2025-04-09 | 6.89 | 7.17 | 0.23 | 3.31 | 795337.87 | 55804.85 | 1.12 |
| 2025-04-08 | 6.91 | 6.94 | 0.14 | 2.06 | 747049.12 | 51355.58 | 1.06 |
| 2025-04-07 | 7.20 | 6.80 | -0.75 | -9.93 | 818364.41 | 56592.62 | 1.16 |
| 2025-04-03 | 7.57 | 7.55 | -0.07 | -0.92 | 418668.54 | 31759.03 | 0.59 |
| 2025-04-02 | 7.50 | 7.62 | 0.12 | 1.60 | 554972.01 | 42215.82 | 0.78 |
| 2025-04-01 | 7.55 | 7.50 | -0.02 | -0.27 | 405231.49 | 30438.46 | 0.57 |
| 2025-03-31 | 7.55 | 7.52 | 0.01 | 0.13 | 578297.99 | 43843.94 | 0.82 |
| 2025-03-28 | 7.62 | 7.51 | -0.10 | -1.31 | 493236.95 | 37083.11 | 0.70 |
| 2025-03-27 | 7.70 | 7.61 | -0.10 | -1.30 | 476623.17 | 36416.01 | 0.67 |
| 2025-03-26 | 7.79 | 7.71 | -0.11 | -1.41 | 494986.09 | 38261.82 | 0.70 |
| 2025-03-25 | 7.83 | 7.82 | -0.20 | -2.49 | 1195578.09 | 93092.63 | 1.69 |
| 2025-03-24 | 8.00 | 8.02 | 0.00 | 0.00 | 609007.40 | 48909.73 | 0.86 |
| 2025-03-21 | 8.00 | 8.02 | 0.00 | 0.00 | 503751.19 | 40506.41 | 0.71 |
| 2025-03-20 | 8.10 | 8.02 | -0.06 | -0.74 | 436745.83 | 35070.72 | 0.62 |
| 2025-03-19 | 8.11 | 8.08 | -0.05 | -0.62 | 329824.71 | 26713.84 | 0.47 |
| 2025-03-18 | 8.09 | 8.13 | 0.05 | 0.62 | 518384.93 | 41884.98 | 0.73 |
| 2025-03-17 | 8.15 | 8.08 | -0.03 | -0.37 | 420154.53 | 34013.61 | 0.59 |
| 2025-03-14 | 8.11 | 8.11 | -0.01 | -0.12 | 622263.21 | 50322.87 | 0.88 |
| 2025-03-13 | 8.19 | 8.12 | -0.10 | -1.22 | 864650.46 | 70115.30 | 1.22 |
| 2025-03-12 | 8.33 | 8.22 | -0.10 | -1.20 | 548828.98 | 45169.06 | 0.78 |
| 2025-03-11 | 8.25 | 8.32 | -0.07 | -0.83 | 661846.69 | 54752.92 | 0.94 |
| 2025-03-10 | 8.32 | 8.39 | 0.11 | 1.33 | 1037168.13 | 87405.84 | 1.47 |
| 2025-03-07 | 8.14 | 8.28 | 0.05 | 0.61 | 917729.82 | 75514.27 | 1.30 |
| 2025-03-06 | 8.21 | 8.23 | -0.02 | -0.24 | 1147016.93 | 93604.53 | 1.62 |
| 2025-03-05 | 7.94 | 8.25 | 0.35 | 4.43 | 1986395.63 | 164745.65 | 2.81 |
| 2025-03-04 | 8.02 | 7.90 | -0.22 | -2.71 | 1025967.53 | 81719.11 | 1.45 |
| 2025-03-03 | 8.00 | 8.12 | 0.12 | 1.50 | 1361906.99 | 111140.34 | 1.93 |
| 2025-02-28 | 8.13 | 8.00 | -0.12 | -1.48 | 1330092.53 | 107667.13 | 1.88 |
| 2025-02-27 | 7.67 | 8.12 | 0.50 | 6.56 | 2163307.20 | 174308.39 | 3.06 |
| 2025-02-26 | 7.50 | 7.62 | 0.12 | 1.60 | 984446.80 | 74662.99 | 1.39 |
| 2025-02-25 | 7.52 | 7.50 | -0.12 | -1.58 | 963297.85 | 72872.97 | 1.36 |
| 2025-02-24 | 7.52 | 7.62 | 0.27 | 3.67 | 1577064.30 | 119577.53 | 2.23 |
| 2025-02-21 | 7.42 | 7.35 | -0.05 | -0.68 | 831298.56 | 61336.33 | 1.18 |
| 2025-02-20 | 7.34 | 7.40 | 0.05 | 0.68 | 717708.42 | 52876.34 | 1.02 |
| 2025-02-19 | 7.13 | 7.35 | 0.21 | 2.94 | 749102.15 | 54656.88 | 1.06 |
| 2025-02-18 | 7.27 | 7.14 | -0.13 | -1.79 | 652746.50 | 47153.61 | 0.92 |
| 2025-02-17 | 7.25 | 7.27 | 0.05 | 0.69 | 843026.50 | 60711.43 | 1.19 |
| 2025-02-14 | 6.97 | 7.22 | 0.25 | 3.59 | 1084425.91 | 77252.68 | 1.53 |
| 2025-02-13 | 7.06 | 6.97 | -0.09 | -1.28 | 513700.05 | 36031.70 | 0.73 |
| 2025-02-12 | 7.09 | 7.06 | -0.03 | -0.42 | 516846.13 | 36521.17 | 0.73 |
| 2025-02-11 | 7.11 | 7.09 | 0.00 | 0.00 | 421335.62 | 29905.54 | 0.60 |
| 2025-02-10 | 7.08 | 7.09 | 0.04 | 0.57 | 714555.02 | 50957.11 | 1.01 |
| 2025-02-07 | 6.95 | 7.05 | 0.08 | 1.15 | 820513.87 | 57213.31 | 1.16 |
| 2025-02-06 | 6.98 | 6.97 | -0.01 | -0.14 | 615165.56 | 42655.57 | 0.87 |
| 2025-02-05 | 7.25 | 6.98 | -0.34 | -4.65 | 754507.35 | 53175.87 | 1.07 |
| 2025-01-27 | 7.34 | 7.32 | 0.09 | 1.25 | 531747.11 | 39075.48 | 0.75 |
| 2025-01-24 | 7.09 | 7.23 | 0.13 | 1.83 | 458042.40 | 32949.59 | 0.65 |
| 2025-01-23 | 7.19 | 7.10 | -0.03 | -0.42 | 459189.00 | 32730.17 | 0.65 |
| 2025-01-22 | 7.24 | 7.13 | -0.12 | -1.66 | 367977.79 | 26231.02 | 0.52 |
| 2025-01-21 | 7.32 | 7.25 | -0.03 | -0.41 | 493844.57 | 35587.54 | 0.70 |
| 2025-01-20 | 7.37 | 7.28 | -0.06 | -0.82 | 379167.31 | 27839.34 | 0.54 |
| 2025-01-17 | 7.33 | 7.34 | 0.00 | 0.00 | 515769.14 | 37753.71 | 0.73 |
| 2025-01-16 | 7.17 | 7.34 | 0.20 | 2.80 | 1038249.31 | 76248.57 | 1.47 |
| 2025-01-15 | 7.05 | 7.14 | 0.06 | 0.85 | 746983.68 | 53434.90 | 1.06 |
| 2025-01-14 | 6.62 | 7.08 | 0.47 | 7.11 | 881716.73 | 61065.98 | 1.25 |
| 2025-01-13 | 6.70 | 6.61 | -0.12 | -1.78 | 416226.99 | 27612.52 | 0.59 |
| 2025-01-10 | 6.85 | 6.73 | -0.13 | -1.90 | 300730.98 | 20461.96 | 0.43 |
| 2025-01-09 | 6.92 | 6.86 | -0.08 | -1.15 | 477343.84 | 32699.53 | 0.68 |
| 2025-01-08 | 6.95 | 6.94 | -0.02 | -0.29 | 527993.88 | 36442.03 | 0.75 |
| 2025-01-07 | 7.03 | 6.96 | -0.11 | -1.56 | 672948.60 | 46951.41 | 0.95 |
| 2025-01-06 | 7.01 | 7.07 | 0.05 | 0.71 | 504089.44 | 35450.52 | 0.71 |
| 2025-01-03 | 7.01 | 7.02 | 0.02 | 0.29 | 654319.92 | 46200.31 | 0.93 |
| 2025-01-02 | 7.21 | 7.00 | -0.23 | -3.18 | 736926.64 | 52636.90 | 1.04 |
| 2024-12-31 | 7.16 | 7.23 | 0.06 | 0.84 | 977067.13 | 71001.47 | 1.38 |
| 2024-12-30 | 7.05 | 7.17 | 0.10 | 1.41 | 566918.52 | 40522.82 | 0.80 |
| 2024-12-27 | 7.22 | 7.07 | -0.14 | -1.94 | 703562.96 | 50028.07 | 1.00 |
| 2024-12-26 | 7.21 | 7.21 | 0.02 | 0.28 | 378101.59 | 27205.77 | 0.53 |
| 2024-12-25 | 7.25 | 7.19 | -0.05 | -0.69 | 383138.18 | 27537.54 | 0.54 |
| 2024-12-24 | 7.06 | 7.24 | 0.16 | 2.26 | 888574.27 | 63768.00 | 1.26 |
| 2024-12-23 | 6.92 | 7.08 | 0.17 | 2.46 | 844595.98 | 59425.06 | 1.19 |
| 2024-12-20 | 7.00 | 6.91 | -0.10 | -1.43 | 465481.49 | 32289.93 | 0.66 |
| 2024-12-19 | 6.96 | 7.01 | 0.02 | 0.29 | 330081.95 | 22964.36 | 0.47 |
| 2024-12-18 | 7.01 | 6.99 | -0.02 | -0.29 | 324704.64 | 22816.90 | 0.46 |
| 2024-12-17 | 6.99 | 7.01 | 0.02 | 0.29 | 385036.41 | 27053.35 | 0.54 |
| 2024-12-16 | 7.09 | 6.99 | -0.10 | -1.41 | 549014.14 | 38665.82 | 0.78 |
| 2024-12-13 | 7.22 | 7.09 | -0.15 | -2.07 | 611693.18 | 43621.11 | 0.87 |
| 2024-12-12 | 7.19 | 7.24 | 0.06 | 0.84 | 483449.97 | 34809.64 | 0.68 |
| 2024-12-11 | 7.16 | 7.18 | 0.02 | 0.28 | 521143.09 | 37431.44 | 0.74 |
| 2024-12-10 | 7.13 | 7.16 | 0.17 | 2.43 | 1295261.60 | 93144.34 | 1.83 |
| 2024-12-09 | 7.04 | 6.99 | -0.04 | -0.57 | 514344.71 | 36082.82 | 0.73 |
| 2024-12-06 | 7.04 | 7.03 | -0.03 | -0.43 | 640638.92 | 45109.96 | 0.91 |
| 2024-12-05 | 6.93 | 7.06 | 0.09 | 1.29 | 767563.75 | 53505.97 | 1.09 |
日K线
周K线
月K线
