证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中联重科(000157)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 28.19 28.27 26.30 26.83 211069 5839060 -1.25 -4.45%
2009-11-23 28.00 28.39 27.90 28.08 116990 3286464 0.04 0.14%
2009-11-20 28.12 28.12 27.70 28.04 102732 2867548 -0.15 -0.53%
2009-11-19 28.05 28.29 27.65 28.19 160962 4487911 0.16 0.57%
2009-11-18 28.36 28.60 27.97 28.03 108619 3059804 -0.31 -1.09%
2009-11-17 28.85 28.89 28.26 28.34 116625 3315966 -0.44 -1.53%
2009-11-16 28.51 29.19 28.49 28.78 186943 5364552 0.42 1.48%
2009-11-13 28.35 28.78 27.88 28.36 114891 3245982 -0.14 -0.49%
2009-11-12 27.98 28.90 27.77 28.50 187206 5316746 0.76 2.74%
2009-11-11 27.69 28.22 27.31 27.74 137623 3833668 0.04 0.14%
2009-11-10 27.45 27.98 27.13 27.70 141936 3916109 0.53 1.95%
2009-11-09 27.40 27.59 27.00 27.17 90098 2455395 -0.24 -0.88%
2009-11-06 27.53 27.71 27.20 27.41 113721 3120859 -0.04 -0.15%
2009-11-05 27.59 27.67 27.00 27.45 131596 3587411 -0.14 -0.51%
2009-11-04 28.00 28.15 27.42 27.59 88608 2449552 -0.31 -1.11%
2009-11-03 27.88 28.32 27.47 27.90 138448 3848005 0.08 0.29%
2009-11-02 26.39 27.85 26.24 27.82 112453 3080123 0.84 3.11%
2009-10-30 26.94 27.45 26.60 26.98 105428 2857926 0.49 1.85%
2009-10-29 26.50 26.95 26.31 26.49 105532 2821307 -0.36 -1.34%
2009-10-28 26.32 26.96 26.20 26.85 77317 2049788 0.55 2.09%
2009-10-27 26.65 26.98 26.20 26.30 115406 3062514 -0.31 -1.17%
2009-10-26 27.30 27.30 26.45 26.61 245881 6559273 -0.89 -3.24%
2009-10-23 27.45 28.16 27.01 27.50 143465 3957713 0.09 0.33%
2009-10-22 27.45 27.59 26.91 27.41 103312 2805969 0.02 0.07%
2009-10-21 27.60 28.12 27.30 27.39 108518 3002170 -0.21 -0.76%
2009-10-20 27.68 28.28 27.40 27.60 143467 3998808 -0.03 -0.11%
2009-10-19 26.74 27.86 26.40 27.63 173093 4749899 0.90 3.37%
2009-10-16 26.91 27.00 26.07 26.73 115036 3045022 0.13 0.49%
2009-10-15 26.26 27.12 26.01 26.60 174026 4661080 0.72 2.78%
2009-10-14 26.46 26.57 25.68 25.88 144961 3798153 -0.47 -1.78%
2009-10-13 26.00 26.38 25.76 26.35 102718 2685696 0.28 1.07%
2009-10-12 25.27 27.00 25.19 26.06 256134 6732388 0.88 3.50%
2009-10-09 24.50 25.35 24.24 25.18 100369 2505765 1.28 5.36%
2009-09-30 23.84 24.15 23.58 23.90 72600 1736741 0.47 2.01%
2009-09-29 23.15 23.57 22.81 23.43 83123 1928057 0.23 0.99%
2009-09-28 23.99 24.48 23.12 23.20 76889 1831686 -0.74 -3.09%
2009-09-25 24.29 24.38 23.50 23.94 96455 2308726 -0.36 -1.48%
N 2009-09-24 25.34 25.45 23.99 24.30 176023 4301848 -1.13 -4.44%
2009-09-23 25.10 26.16 25.06 25.43 251479 6442833 0.14 0.55%
2009-09-22 25.00 26.25 24.81 25.29 277083 7141874 0.21 0.84%
2009-09-21 24.11 25.10 24.00 25.08 122642 3000941 0.53 2.16%
2009-09-18 25.45 25.64 24.00 24.55 169703 4204145 -0.95 -3.73%
N 2009-09-17 25.80 26.25 25.36 25.50 174578 4504132 -0.10 -0.39%
N 2009-09-16 24.83 26.00 24.69 25.60 203492 5152536 0.51 2.03%
2009-09-15 25.82 26.20 25.08 25.09 163221 4159617 -0.47 -1.84%
2009-09-14 25.65 26.15 25.33 25.56 181157 4661819 0.26 1.03%
2009-09-11 24.50 25.60 24.40 25.30 159920 4027126 0.60 2.43%
2009-09-10 24.85 25.77 24.54 24.70 212444 5339677 -0.52 -2.06%
2009-09-09 24.32 25.70 24.10 25.22 407586 10202940 0.91 3.74%
2009-09-08 23.01 24.39 22.77 24.31 170606 4068472 1.01 4.33%
N 2009-09-07 23.70 23.85 23.00 23.30 126454 2972238 -0.20 -0.85%
N 2009-09-04 22.85 23.50 22.60 23.50 154842 3581158 0.65 2.85%
2009-09-03 21.50 23.10 21.50 22.85 174510 3928821 1.40 6.53%
N 2009-09-02 21.18 21.74 20.91 21.45 93548 1998864 0.30 1.42%
N 2009-09-01 21.22 21.98 20.78 21.15 189050 4049104 -0.33 -1.54%
2009-08-31 23.31 23.31 21.43 21.48 226009 5010113 -2.33 -9.79%
2009-08-28 24.80 25.08 23.80 23.81 186452 4526867 -0.93 -3.76%
2009-08-27 24.80 25.20 24.48 24.74 208076 5163172 -0.26 -1.04%
2009-08-26 23.55 25.40 23.35 25.00 302638 7512616 1.48 6.29%
N 2009-08-25 23.80 23.90 22.88 23.52 164756 3847704 -0.48 -2.00%
2009-08-24 23.61 24.00 22.98 24.00 163367 3847586 0.64 2.74%
N 2009-08-21 22.69 23.96 22.40 23.36 213006 4969138 0.71 3.13%
N 2009-08-20 21.60 22.70 21.50 22.65 208603 4628572 1.00 4.62%
N 2009-08-19 22.60 23.46 21.00 21.65 334236 7538926 -0.51 -2.30%
N 2009-08-18 21.20 22.20 20.74 22.16 203353 4350902 -0.88 -3.82%
N 2009-08-14 23.70 24.21 22.90 23.04 206922 4858631 -0.35 -1.50%
N 2009-08-13 23.51 23.70 22.60 23.39 132983 3078822 0.02 0.09%
N 2009-08-12 25.00 25.00 23.20 23.37 179316 4309484 -1.71 -6.82%
N 2009-08-11 25.25 25.65 24.66 25.08 249871 6292670 -0.02 -0.08%
N 2009-08-10 24.60 25.40 24.36 25.10 445384 11111381 1.20 5.02%
N 2009-08-07 24.35 25.00 23.70 23.90 384827 9412149 0.40 1.70%
N 2009-08-06 24.15 24.30 23.01 23.50 121688 2881752 -0.75 -3.09%
2009-08-05 25.15 25.20 23.81 24.25 171022 4173513 -0.75 -3.00%
2009-08-04 23.89 25.02 23.65 25.00 393627 9679630 1.31 5.53%
N 2009-08-03 23.82 24.20 23.40 23.69 207002 4924132 -0.10 -0.42%
N 2009-07-31 23.00 23.85 23.00 23.79 162495 3841696 0.85 3.71%
N 2009-07-30 22.40 23.10 22.22 22.94 99515 2257683 0.59 2.64%
2009-07-29 23.90 23.95 21.51 22.35 182974 4227727 -1.49 -6.25%
2009-07-28 24.25 24.30 23.64 23.84 191539 4564078 -0.39 -1.61%
2009-07-27 24.58 24.68 23.96 24.23 181713 4399620 -0.14 -0.57%
2009-07-24 23.88 24.98 23.86 24.37 234389 5721991 0.54 2.27%
2009-07-23 24.08 24.16 23.62 23.83 153360 3647775 -0.25 -1.04%
2009-07-22 23.85 24.23 23.71 24.08 189481 4530341 0.19 0.80%
2009-07-21 24.40 24.48 23.76 23.89 148763 3564408 -0.50 -2.05%
N 2009-07-20 24.18 24.43 23.58 24.39 172546 4135787 0.21 0.87%
2009-07-17 24.00 24.48 23.99 24.18 81788 1979433 0.04 0.17%
2009-07-16 24.89 24.98 23.95 24.14 213209 5158465 -0.61 -2.46%
N 2009-07-15 25.35 25.46 24.53 24.75 179943 4465774 -0.57 -2.25%
N 2009-07-14 25.03 25.51 24.66 25.32 158506 3988722 0.38 1.52%
N 2009-07-13 23.80 25.70 23.46 24.94 201161 4988064 1.09 4.57%
N 2009-07-10 24.20 24.85 23.70 23.85 127614 3095246 -2.48 -9.42%
N 2009-07-09 25.41 26.63 25.18 26.33 166480 4365355 0.93 3.66%
N 2009-07-08 24.82 25.64 24.75 25.40 178936 4543442 0.34 1.36%
N 2009-07-07 24.90 25.73 24.51 25.06 190203 4772517 -0.11 -0.44%
N 2009-07-06 23.20 25.39 23.20 25.17 293960 7150668 1.84 7.89%
2009-07-03 22.74 23.39 22.41 23.33 167610 3842460 0.37 1.61%
2009-07-02 22.98 23.31 22.20 22.96 185392 4220952 0.20 0.88%
2009-07-01 22.50 23.43 22.45 22.76 176203 4062106 0.43 1.93%
2009-06-30 23.70 23.84 22.30 22.33 197789 4514813 -1.16 -4.94%
N 2009-06-29 23.43 23.70 23.10 23.49 155527 3643559 0.09 0.39%
2009-06-26 23.51 24.02 23.21 23.40 146182 3440760 -0.14 -0.59%
2009-06-25 23.70 24.23 23.33 23.54 206342 4908272 -0.35 -1.47%
N 2009-06-24 22.19 24.18 22.08 23.89 404149 9517496 1.69 7.61%
2009-06-23 21.50 22.48 21.34 22.20 296097 6544932 0.38 1.74%
2009-06-22 21.81 22.20 21.22 21.82 297075 6485201 0.29 1.35%
N 2009-06-19 21.60 21.98 21.11 21.53 212364 4571798 0.01 0.05%
N 2009-06-18 21.02 22.23 21.02 21.52 419450 9085941 0.84 4.06%
2009-06-17 19.75 20.80 19.75 20.68 362379 7445596 0.94 4.76%
2009-06-16 19.38 20.09 19.22 19.74 175021 3467014 0.25 1.28%
2009-06-15 19.01 19.60 19.00 19.49 126154 2453478 0.48 2.52%
N 2009-06-12 19.29 19.29 18.90 19.01 134612 2563967 -0.29 -1.50%
N 2009-06-11 19.60 19.94 19.28 19.30 112696 2205584 -0.51 -2.57%
2009-06-10 19.12 20.13 18.73 19.81 261883 5151430 0.78 4.10%
2009-06-09 19.18 19.30 18.43 19.03 230437 4320407 -0.17 -0.89%
2009-06-08 19.89 20.07 18.91 19.20 233334 4538425 -0.73 -3.66%
N 2009-06-05 20.19 20.41 19.86 19.93 166404 3350963 -0.21 -1.04%
2009-06-04 19.93 20.20 19.60 20.14 203341 4030296 0.24 1.21%
2009-06-03 20.11 20.20 19.86 19.90 213958 4275351 -0.21 -1.04%
N 2009-06-02 20.60 20.68 20.08 20.11 190848 3873256 -0.37 -1.81%
2009-06-01 20.10 20.60 19.87 20.48 223398 4516031 0.61 3.07%
2009-05-27 19.83 20.10 19.71 19.87 101447 2020715 0.21 1.07%
N 2009-05-26 20.00 20.00 19.62 19.66 115816 2300509 -0.34 -1.70%
N 2009-05-25 19.79 20.05 19.39 20.00 181410 3574482 -0.20 -0.99%