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

徐工机械(000425)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
2009-11-27 34.10 34.87 33.95 34.02 39473 1358210 -0.39 -1.13%
2009-11-26 35.71 35.82 34.15 34.41 61353 2139293 -1.29 -3.61%
2009-11-25 35.40 35.98 34.62 35.70 81585 2871017 0.20 0.56%
2009-11-24 37.15 37.15 35.50 35.50 59523 2174325 -1.46 -3.95%
2009-11-23 36.86 37.15 36.78 36.96 33649 1242368 -0.03 -0.08%
2009-11-20 37.44 37.60 36.89 36.99 33735 1252151 -0.45 -1.20%
2009-11-19 37.66 37.88 37.10 37.44 26953 1006464 -0.18 -0.48%
2009-11-18 37.51 38.64 37.51 37.62 55149 2098470 0.36 0.97%
2009-11-17 37.20 37.45 36.50 37.26 37847 1394331 0.08 0.21%
2009-11-16 36.55 37.40 36.30 37.18 54178 2005153 0.68 1.86%
2009-11-13 37.00 37.05 35.77 36.50 42530 1542747 -0.56 -1.51%
2009-11-12 36.37 37.40 36.21 37.06 48700 1800397 0.70 1.93%
2009-11-11 36.53 36.86 35.68 36.36 32981 1198256 -0.15 -0.41%
2009-11-10 36.17 36.96 35.88 36.51 38266 1394385 0.54 1.50%
2009-11-09 36.31 36.39 35.50 35.97 35789 1285591 -0.33 -0.91%
2009-11-06 36.40 37.36 36.20 36.30 43331 1596286 0.07 0.19%
2009-11-05 36.00 36.32 35.60 36.23 32521 1168084 0.26 0.72%
2009-11-04 36.61 37.28 35.94 35.97 26134 951919 -0.61 -1.67%
2009-11-03 35.94 37.02 35.76 36.58 33373 1224624 0.66 1.84%
2009-11-02 33.80 36.02 33.65 35.92 40958 1449031 1.16 3.34%
2009-10-30 35.10 35.35 34.49 34.76 28665 1000028 0.16 0.46%
2009-10-29 35.75 35.75 34.20 34.60 38048 1330545 -1.40 -3.89%
2009-10-28 35.52 36.18 35.30 36.00 33248 1187430 0.56 1.58%
2009-10-27 35.48 36.45 35.40 35.44 46557 1674207 0.09 0.26%
2009-10-26 36.30 36.40 34.81 35.35 53496 1897603 -0.52 -1.45%
2009-10-23 35.49 35.98 35.30 35.87 62640 2226435 0.42 1.19%
2009-10-22 35.91 36.25 34.56 35.45 75337 2656763 -1.07 -2.93%
2009-10-21 37.10 37.78 36.50 36.52 34618 1282994 -0.63 -1.70%
2009-10-20 36.80 37.20 36.30 37.15 54012 1988485 0.16 0.43%
2009-10-19 37.20 37.30 36.02 36.99 61819 2278303 0.20 0.54%
2009-10-16 36.00 36.80 35.25 36.79 106182 3814320 2.83 8.33%
2009-10-15 33.40 33.99 32.50 33.96 49555 1645608 0.68 2.04%
2009-10-14 34.22 34.75 33.08 33.28 20558 695721 -0.93 -2.72%
2009-10-13 33.67 34.54 33.41 34.21 21650 740105 0.21 0.62%
2009-10-12 33.15 34.78 33.15 34.00 32797 1121890 0.89 2.69%
2009-10-09 32.30 33.33 32.30 33.11 15691 518129 1.01 3.15%
2009-09-30 32.39 33.02 31.95 32.10 9902 320539 0.10 0.31%
2009-09-29 31.86 32.30 31.15 32.00 13739 438239 0.19 0.60%
2009-09-28 32.71 32.98 31.75 31.81 11257 360678 -0.90 -2.75%
2009-09-25 32.75 33.44 31.85 32.71 21056 684457 -0.30 -0.91%
2009-09-24 33.50 33.65 31.91 33.01 34643 1133880 -0.71 -2.11%
2009-09-23 32.76 34.00 32.50 33.72 56895 1906236 0.96 2.93%
N 2009-09-22 32.33 33.60 32.27 32.76 38275 1272022 0.61 1.90%
2009-09-21 32.50 32.77 30.90 32.15 22114 703230 -0.47 -1.44%
N 2009-09-18 33.13 33.80 32.50 32.62 44413 1476073 -0.10 -0.31%
2009-09-17 32.30 33.25 32.01 32.72 26127 859702 0.37 1.14%
2009-09-16 32.14 32.82 31.24 32.35 32920 1054142 0.13 0.40%
2009-09-15 32.80 33.67 31.90 32.22 33213 1084310 -0.58 -1.77%
2009-09-14 32.48 33.20 32.19 32.80 17122 561985 0.40 1.24%
2009-09-11 32.50 32.98 32.16 32.40 25083 817578 -0.10 -0.31%
2009-09-10 32.10 33.29 31.80 32.50 27325 886808 -0.30 -0.92%
N 2009-09-09 30.70 33.50 30.50 32.80 88814 2873400 2.34 7.68%
2009-09-08 29.80 30.71 29.71 30.46 22703 691033 0.64 2.15%
N 2009-09-07 29.96 30.80 29.54 29.82 27946 845422 0.28 0.95%
2009-09-04 29.00 29.80 28.88 29.54 25211 741063 0.34 1.16%
2009-09-03 26.90 29.25 26.90 29.20 24409 689003 1.94 7.12%
2009-09-02 26.47 27.60 26.47 27.26 20625 560560 0.36 1.34%
2009-09-01 26.63 27.60 26.42 26.90 20865 562877 0.27 1.01%
2009-08-31 29.30 29.38 26.63 26.63 45754 1255633 -2.96 -10.00%
2009-08-28 30.28 31.00 29.30 29.59 23465 697646 -0.72 -2.38%
N 2009-08-27 30.85 30.91 29.80 30.31 34240 1041179 -0.55 -1.78%
N 2009-08-26 29.28 30.95 28.95 30.86 59050 1786688 1.86 6.41%
N 2009-08-25 29.60 30.50 28.65 29.00 95793 2818237 -0.22 -0.75%
2009-08-24 28.70 29.58 28.40 29.22 37935 1103716 0.19 0.65%
2009-08-21 28.55 29.50 28.21 29.03 52689 1521471 0.86 3.05%
N 2009-08-20 26.55 28.23 26.55 28.17 38669 1065790 1.67 6.30%
N 2009-08-19 27.58 28.50 26.32 26.50 49400 1362259 -1.00 -3.64%
N 2009-08-18 26.50 27.55 25.90 27.50 36931 983408 1.00 3.77%
2009-08-17 27.56 28.20 26.29 26.50 35434 955873 -1.65 -5.86%
2009-08-14 28.90 29.30 27.70 28.15 46756 1326422 -0.70 -2.43%
2009-08-13 29.01 29.50 28.00 28.85 43873 1259096 -0.41 -1.40%
2009-08-12 30.88 31.48 29.00 29.26 31228 940779 -1.62 -5.25%
2009-08-11 30.49 31.68 30.48 30.88 32053 994774 0.50 1.65%
2009-08-10 30.20 30.87 29.90 30.38 35968 1094020 0.39 1.30%
N 2009-08-07 30.96 31.70 29.80 29.99 72539 2242095 -0.68 -2.22%
N 2009-08-06 31.89 31.95 30.15 30.67 69757 2140586 -1.20 -3.77%
2009-08-05 33.28 33.35 31.70 31.87 55426 1791411 -1.19 -3.60%
2009-08-04 32.90 33.59 32.00 33.06 106766 3513153 0.21 0.64%
2009-08-03 31.40 33.09 31.15 32.85 89671 2876919 1.66 5.32%
N 2009-07-31 30.29 31.42 30.00 31.19 65689 2018610 1.34 4.49%
2009-07-30 30.31 30.88 28.98 29.85 81422 2432925 -0.11 -0.37%
2009-07-29 32.70 33.18 29.16 29.96 98472 3107914 -2.44 -7.53%
2009-07-28 32.13 32.50 31.85 32.40 57522 1848655 0.40 1.25%
2009-07-27 32.26 32.89 31.65 32.00 62959 2015826 -0.30 -0.93%
2009-07-24 33.10 33.90 32.23 32.30 63773 2105107 -0.61 -1.85%
2009-07-23 32.20 32.94 32.07 32.91 58865 1910264 0.71 2.21%
2009-07-22 32.78 33.07 31.88 32.20 59326 1919662 -0.54 -1.65%
2009-07-21 34.31 34.39 32.55 32.74 48362 1606784 -1.48 -4.33%
2009-07-20 34.00 34.55 33.50 34.22 57295 1942395 0.00 0.00%
2009-07-17 34.21 34.70 33.78 34.22 25850 884391 0.00 0.00%
2009-07-16 34.71 34.92 34.05 34.22 54438 1870616 -0.48 -1.38%
2009-07-15 35.50 35.70 34.40 34.70 53243 1854071 -1.02 -2.86%
N 2009-07-14 33.50 36.60 33.40 35.72 87251 3072724 2.09 6.21%
2009-07-13 32.10 34.38 32.01 33.63 66087 2204864 1.63 5.09%
2009-07-10 31.68 32.31 31.57 32.00 38059 1214942 0.38 1.20%
2009-07-09 31.51 32.25 31.45 31.62 51156 1630120 0.09 0.28%
2009-07-08 31.00 32.18 30.85 31.53 38507 1221009 0.12 0.38%
2009-07-07 32.08 32.40 31.21 31.41 39172 1238590 -1.14 -3.50%
2009-07-06 31.38 32.92 30.48 32.55 90051 2865990 1.14 3.63%
2009-07-03 31.52 31.97 31.01 31.41 49178 1541914 -0.86 -2.67%
2009-07-02 33.18 33.18 31.00 32.27 92214 2928979 -1.03 -3.09%
2009-07-01 33.00 33.50 31.51 33.30 38011 1236900 0.32 0.97%
2009-06-30 34.10 34.10 32.78 32.98 23283 774635 -1.12 -3.28%
N 2009-06-29 31.67 34.50 31.20 34.10 69943 2331249 1.89 5.87%
N 2009-06-26 32.02 34.50 32.02 32.21 62889 2093093 0.62 1.96%
N 2009-06-25 31.33 32.53 30.90 31.59 62555 1991274 0.29 0.93%
2009-06-24 28.60 31.74 28.40 31.30 142458 4362589 2.45 8.49%
2009-06-23 27.53 29.00 27.45 28.85 36699 1035951 0.68 2.41%
2009-06-22 28.22 29.31 28.10 28.17 32111 910804 -0.05 -0.18%
2009-06-19 28.80 28.91 27.04 28.22 21584 609973 -0.69 -2.39%
2009-06-18 28.10 30.80 28.10 28.91 91187 2690297 0.75 2.66%
2009-06-17 26.75 28.34 26.75 28.16 87865 2458009 1.21 4.49%
2009-06-16 26.00 27.00 25.82 26.95 36261 967495 0.82 3.14%
2009-06-15 26.72 26.72 25.78 26.13 60173 1565601 -0.62 -2.32%
2009-06-12 27.21 27.50 26.68 26.75 41710 1126996 -0.46 -1.69%
2009-06-11 27.95 28.33 27.00 27.21 32615 903489 -0.80 -2.86%
2009-06-10 27.10 28.35 26.80 28.01 65510 1825339 0.99 3.66%
2009-06-09 26.60 27.10 26.55 27.02 28097 756905 0.31 1.16%
2009-06-08 27.50 27.50 26.70 26.71 61379 1656328 -0.83 -3.01%
2009-06-05 26.91 27.63 26.59 27.54 100674 2713879 0.69 2.57%
2009-06-04 28.09 28.10 26.41 26.85 101563 2748266 -1.00 -3.59%
2009-06-03 28.25 28.50 27.82 27.85 85263 2385083 -0.90 -3.13%
2009-06-02 29.20 29.42 28.10 28.75 59093 1675807 -0.45 -1.54%
2009-06-01 28.79 29.30 28.72 29.20 28079 815871 0.50 1.74%