徐工机械(000425)股票信息
| 股票代码 | 000425 |
| 股票名称 | 徐工机械 |
| 最新价/元 | 6.62 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.53 |
| 买入/元 | 6.61 |
| 卖出/元 | 6.62 |
| 昨收/元 | 6.52 |
| 今开/元 | 6.53 |
| 最高/元 | 6.72 |
| 最低/元 | 6.50 |
| 成交量/手 | 850375.13 |
| 成交额/万 | 56545.57 |
| 股净值/元 | 14.71 |
| 市净率 | 1.35 |
| 总市值/万 | 7822301.95 |
| 流通值/万 | 5375499.30 |
| 换手率/% | 1.05 |
| 入市日期 | 1996-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
徐工机械(000425)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 6.53 | 6.62 | 0.10 | 1.53 | 850375.13 | 56545.57 | 1.05 |
| 2024-07-03 | 6.62 | 6.52 | -0.10 | -1.51 | 913068.79 | 59764.58 | 1.12 |
| 2024-07-02 | 7.16 | 6.80 | -0.37 | -5.16 | 2097414.09 | 141718.80 | 2.58 |
| 2024-07-01 | 7.07 | 7.17 | 0.02 | 0.28 | 593490.57 | 42357.28 | 0.73 |
| 2024-06-28 | 7.00 | 7.15 | 0.11 | 1.56 | 831051.70 | 59248.52 | 1.02 |
| 2024-06-27 | 7.45 | 7.04 | -0.42 | -5.63 | 1358072.89 | 97070.92 | 1.67 |
| 2024-06-26 | 7.45 | 7.46 | 0.01 | 0.13 | 677662.94 | 50148.95 | 0.83 |
| 2024-06-25 | 7.29 | 7.45 | 0.13 | 1.78 | 1211759.64 | 91020.88 | 1.49 |
| 2024-06-24 | 7.37 | 7.32 | -0.05 | -0.68 | 573397.00 | 42175.32 | 0.71 |
| 2024-06-21 | 7.20 | 7.37 | 0.13 | 1.80 | 826768.52 | 61101.16 | 1.02 |
| 2024-06-20 | 7.30 | 7.24 | -0.08 | -1.09 | 406593.00 | 29601.51 | 0.50 |
| 2024-06-19 | 7.35 | 7.32 | -0.05 | -0.68 | 385633.99 | 28279.92 | 0.47 |
| 2024-06-18 | 7.23 | 7.37 | 0.14 | 1.94 | 972273.25 | 70336.15 | 1.20 |
| 2024-06-17 | 7.23 | 7.23 | 0.02 | 0.28 | 582856.72 | 42241.99 | 0.72 |
| 2024-06-14 | 7.33 | 7.21 | -0.13 | -1.77 | 712150.29 | 51711.60 | 0.88 |
| 2024-06-13 | 7.55 | 7.34 | -0.23 | -3.04 | 763344.94 | 56327.49 | 0.94 |
| 2024-06-12 | 7.29 | 7.57 | 0.20 | 2.71 | 996448.94 | 74857.87 | 1.23 |
| 2024-06-11 | 7.46 | 7.37 | -0.09 | -1.21 | 955102.36 | 69639.63 | 1.18 |
| 2024-06-07 | 7.37 | 7.46 | 0.08 | 1.08 | 1361093.99 | 101793.12 | 1.68 |
| 2024-06-06 | 7.30 | 7.38 | 0.16 | 2.22 | 1122756.63 | 82697.45 | 1.38 |
| 2024-06-05 | 7.36 | 7.22 | -0.16 | -2.17 | 627073.12 | 45641.46 | 0.77 |
| 2024-06-04 | 7.17 | 7.38 | 0.18 | 2.50 | 826862.56 | 60575.73 | 1.02 |
| 2024-06-03 | 7.17 | 7.20 | -0.05 | -0.69 | 783241.03 | 56237.53 | 0.96 |
| 2024-05-31 | 7.36 | 7.25 | -0.10 | -1.36 | 742178.76 | 54158.86 | 0.91 |
| 2024-05-30 | 7.38 | 7.35 | -0.08 | -1.08 | 598660.50 | 44235.06 | 0.74 |
| 2024-05-29 | 7.67 | 7.43 | -0.22 | -2.88 | 1045391.05 | 77958.75 | 1.29 |
| 2024-05-28 | 7.97 | 7.65 | -0.33 | -4.14 | 1025766.52 | 79251.72 | 1.26 |
| 2024-05-27 | 7.86 | 7.98 | 0.13 | 1.66 | 847221.03 | 67176.71 | 1.04 |
| 2024-05-24 | 7.64 | 7.85 | 0.21 | 2.75 | 1330199.51 | 104691.96 | 1.64 |
| 2024-05-23 | 7.63 | 7.64 | -0.02 | -0.26 | 798947.62 | 61456.68 | 0.98 |
| 2024-05-22 | 7.68 | 7.66 | -0.01 | -0.13 | 698736.00 | 53815.03 | 0.86 |
| 2024-05-21 | 7.65 | 7.67 | 0.01 | 0.13 | 432205.00 | 33163.07 | 0.53 |
| 2024-05-20 | 7.80 | 7.66 | -0.16 | -2.05 | 1018187.09 | 77917.00 | 1.25 |
| 2024-05-17 | 7.81 | 7.82 | -0.08 | -1.01 | 981617.04 | 76204.50 | 1.21 |
| 2024-05-16 | 7.84 | 7.90 | 0.12 | 1.54 | 892914.70 | 69987.89 | 1.10 |
| 2024-05-15 | 7.78 | 7.78 | -0.10 | -1.27 | 638449.15 | 49862.03 | 0.79 |
| 2024-05-14 | 7.93 | 7.88 | -0.10 | -1.25 | 701067.61 | 55131.88 | 0.86 |
| 2024-05-13 | 7.86 | 7.98 | -0.04 | -0.50 | 1245407.24 | 99646.98 | 1.53 |
| 2024-05-10 | 7.97 | 8.02 | 0.00 | 0.00 | 1208524.68 | 95681.98 | 1.49 |
| 2024-05-09 | 7.36 | 8.02 | 0.64 | 8.67 | 2147860.19 | 167945.86 | 2.65 |
| 2024-05-08 | 7.44 | 7.38 | -0.11 | -1.47 | 705262.87 | 51895.96 | 0.87 |
| 2024-05-07 | 7.54 | 7.49 | 0.01 | 0.13 | 1297683.53 | 97952.13 | 1.60 |
| 2024-05-06 | 7.10 | 7.48 | 0.45 | 6.40 | 2178854.12 | 158896.99 | 2.68 |
| 2024-04-30 | 6.91 | 7.03 | 0.12 | 1.74 | 1322350.94 | 92236.84 | 1.63 |
| 2024-04-29 | 6.85 | 6.91 | 0.02 | 0.29 | 904656.37 | 62206.84 | 1.11 |
| 2024-04-26 | 6.94 | 6.89 | -0.08 | -1.15 | 1379163.30 | 94364.09 | 1.70 |
| 2024-04-25 | 6.94 | 6.97 | -0.02 | -0.29 | 698112.98 | 48630.59 | 0.86 |
| 2024-04-24 | 6.87 | 6.99 | 0.13 | 1.90 | 928917.12 | 64475.36 | 1.14 |
| 2024-04-23 | 7.00 | 6.86 | -0.20 | -2.83 | 1100159.56 | 75741.93 | 1.35 |
| 2024-04-22 | 7.35 | 7.06 | -0.29 | -3.95 | 1502645.85 | 107075.35 | 1.85 |
| 2024-04-19 | 7.35 | 7.35 | -0.04 | -0.54 | 949184.81 | 70198.44 | 1.17 |
| 2024-04-18 | 7.43 | 7.39 | -0.16 | -2.12 | 1698609.85 | 126253.07 | 2.09 |
| 2024-04-17 | 6.97 | 7.55 | 0.58 | 8.32 | 2250407.52 | 163275.44 | 2.77 |
| 2024-04-16 | 7.27 | 6.97 | -0.35 | -4.78 | 1317172.26 | 93267.34 | 1.62 |
| 2024-04-15 | 7.00 | 7.32 | 0.33 | 4.72 | 2247447.30 | 162682.39 | 2.77 |
| 2024-04-12 | 7.14 | 6.99 | -0.13 | -1.83 | 1206664.42 | 84778.20 | 1.49 |
| 2024-04-11 | 6.78 | 7.12 | 0.27 | 3.94 | 2715815.14 | 192689.91 | 3.34 |
| 2024-04-10 | 6.63 | 6.85 | 0.26 | 3.95 | 1586823.62 | 108489.07 | 1.95 |
| 2024-04-09 | 6.71 | 6.59 | -0.08 | -1.20 | 1076428.53 | 72054.10 | 1.33 |
| 2024-04-08 | 6.44 | 6.67 | 0.18 | 2.77 | 1582324.81 | 104795.36 | 1.95 |
| 2024-04-03 | 6.52 | 6.49 | -0.07 | -1.07 | 593175.31 | 38518.53 | 0.73 |
| 2024-04-02 | 6.55 | 6.56 | -0.02 | -0.30 | 1064672.98 | 69750.23 | 1.31 |
| 2024-04-01 | 6.40 | 6.58 | 0.22 | 3.46 | 1561439.76 | 102576.83 | 1.92 |
| 2024-03-29 | 6.21 | 6.36 | 0.15 | 2.42 | 990605.41 | 62684.57 | 1.22 |
| 2024-03-28 | 6.18 | 6.21 | 0.02 | 0.32 | 683168.38 | 42497.54 | 0.84 |
| 2024-03-27 | 6.27 | 6.19 | -0.12 | -1.90 | 712379.48 | 44490.71 | 0.88 |
| 2024-03-26 | 6.22 | 6.31 | 0.07 | 1.12 | 1185626.50 | 74252.72 | 1.46 |
| 2024-03-25 | 6.10 | 6.24 | 0.38 | 6.49 | 2314078.01 | 144409.65 | 2.85 |
| 2024-03-22 | 5.92 | 5.86 | -0.08 | -1.35 | 491431.85 | 28803.76 | 0.61 |
| 2024-03-21 | 5.97 | 5.94 | -0.03 | -0.50 | 556650.54 | 32952.73 | 0.69 |
| 2024-03-20 | 6.09 | 5.97 | -0.13 | -2.13 | 965541.29 | 57732.96 | 1.19 |
| 2024-03-19 | 6.10 | 6.10 | -0.02 | -0.33 | 596567.32 | 36421.89 | 0.73 |
| 2024-03-18 | 6.12 | 6.12 | 0.01 | 0.16 | 605694.29 | 37178.74 | 0.75 |
| 2024-03-15 | 6.12 | 6.11 | -0.03 | -0.49 | 374999.86 | 22895.21 | 0.46 |
| 2024-03-14 | 6.03 | 6.14 | 0.12 | 1.99 | 803204.10 | 49308.00 | 0.99 |
| 2024-03-13 | 6.08 | 6.02 | -0.08 | -1.31 | 695822.77 | 41928.17 | 0.86 |
| 2024-03-12 | 6.27 | 6.10 | -0.19 | -3.02 | 1123666.25 | 68774.68 | 1.38 |
| 2024-03-11 | 6.45 | 6.29 | -0.14 | -2.18 | 924535.97 | 58335.55 | 1.14 |
| 2024-03-08 | 6.30 | 6.43 | 0.15 | 2.39 | 857665.36 | 54631.85 | 1.06 |
| 2024-03-07 | 6.36 | 6.28 | -0.02 | -0.32 | 1131025.13 | 72118.58 | 1.39 |
| 2024-03-06 | 6.10 | 6.30 | 0.20 | 3.28 | 1139088.00 | 70882.81 | 1.40 |
| 2024-03-05 | 6.18 | 6.10 | -0.11 | -1.77 | 773070.97 | 47516.81 | 0.95 |
| 2024-03-04 | 6.12 | 6.21 | 0.08 | 1.31 | 876922.66 | 54320.96 | 1.08 |
| 2024-03-01 | 5.94 | 6.13 | 0.20 | 3.37 | 1243071.86 | 75537.90 | 1.53 |
| 2024-02-29 | 5.85 | 5.93 | 0.03 | 0.51 | 729761.41 | 43004.65 | 0.90 |
| 2024-02-28 | 5.99 | 5.90 | -0.11 | -1.83 | 952568.49 | 56377.70 | 1.17 |
| 2024-02-27 | 5.98 | 6.01 | 0.00 | 0.00 | 624658.23 | 37495.09 | 0.77 |
| 2024-02-26 | 6.03 | 6.01 | 0.04 | 0.67 | 683156.15 | 41263.67 | 0.84 |
| 2024-02-23 | 6.13 | 5.97 | -0.16 | -2.61 | 1038725.77 | 62113.89 | 1.28 |
| 2024-02-22 | 6.09 | 6.13 | 0.03 | 0.49 | 485989.38 | 29650.10 | 0.60 |
| 2024-02-21 | 6.09 | 6.10 | -0.01 | -0.16 | 698251.26 | 42706.10 | 0.86 |
| 2024-02-20 | 6.15 | 6.11 | -0.06 | -0.97 | 631483.52 | 38570.47 | 0.78 |
| 2024-02-19 | 6.14 | 6.17 | 0.09 | 1.48 | 790747.85 | 48438.54 | 0.97 |
| 2024-02-08 | 6.08 | 6.08 | 0.03 | 0.50 | 889883.60 | 53783.44 | 1.10 |
| 2024-02-07 | 6.01 | 6.05 | 0.02 | 0.33 | 1122704.84 | 67707.30 | 1.38 |
| 2024-02-06 | 5.64 | 6.03 | 0.34 | 5.98 | 1366262.41 | 81055.05 | 1.68 |
| 2024-02-05 | 5.47 | 5.69 | 0.15 | 2.71 | 1277393.46 | 72155.87 | 1.57 |
| 2024-01-26 | 5.66 | 5.64 | -0.03 | -0.53 | 494046.37 | 27932.44 | 0.61 |
| 2024-01-25 | 5.42 | 5.67 | 0.23 | 4.23 | 723867.67 | 40493.19 | 0.89 |
| 2024-01-24 | 5.34 | 5.44 | 0.11 | 2.06 | 551822.41 | 29589.06 | 0.68 |
日K线
周K线
月K线
