Comparing Back to the side-by-side chart ↗
XCMG Construction Machinery Co Ltd（000425.SHE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.09 | 7.11 | 6.83 | 6.91 | -1.71% | 134,634,213 |
| 2026-10-15 | 7.20 | 7.24 | 6.98 | 7.03 | -3.30% | 111,451,406 |
| 2026-10-14 | 7.29 | 7.44 | 7.24 | 7.27 | -0.82% | 92,224,227 |
| 2026-10-13 | 7.30 | 7.43 | 7.26 | 7.33 | -0.54% | 109,364,555 |
| 2026-10-12 | 7.16 | 7.38 | 7.15 | 7.37 | +3.08% | 139,937,516 |
| 2026-10-09 | 7.16 | 7.25 | 7.10 | 7.15 | -0.42% | 72,652,805 |
| 2026-10-08 | 7.15 | 7.26 | 7.11 | 7.18 | -0.28% | 77,372,508 |
| 2026-09-30 | 7.05 | 7.24 | 7.00 | 7.20 | +2.13% | 108,267,930 |
| 2026-09-29 | 7.04 | 7.08 | 6.97 | 7.05 | -0.14% | 100,855,055 |
| 2026-09-28 | 7.16 | 7.16 | 7.03 | 7.06 | -1.53% | 72,914,797 |
| 2026-09-24 | 7.21 | 7.29 | 7.15 | 7.17 | -0.83% | 91,719,344 |
| 2026-09-23 | 7.27 | 7.34 | 7.21 | 7.23 | -0.96% | 105,022,305 |
| 2026-09-22 | 7.41 | 7.42 | 7.29 | 7.30 | -1.22% | 126,786,016 |
| 2026-09-21 | 7.42 | 7.45 | 7.33 | 7.39 | -0.81% | 121,687,492 |
| 2026-09-18 | 7.56 | 7.59 | 7.41 | 7.45 | -1.19% | 118,505,648 |
| 2026-09-17 | 7.53 | 7.68 | 7.45 | 7.54 | -0.53% | 108,044,898 |
| 2026-09-16 | 7.78 | 7.82 | 7.21 | 7.58 | -2.94% | 251,557,344 |
| 2026-09-15 | 8.07 | 8.11 | 7.78 | 7.81 | -3.58% | 115,617,180 |
| 2026-09-14 | 8.00 | 8.14 | 7.97 | 8.10 | +0.50% | 51,569,664 |
| 2026-09-11 | 8.15 | 8.18 | 8.02 | 8.06 | -2.18% | 69,197,766 |
| 2026-09-10 | 8.32 | 8.36 | 8.18 | 8.24 | -1.67% | 61,076,797 |
| 2026-09-09 | 8.37 | 8.39 | 8.23 | 8.38 | +0.60% | 77,167,547 |
| 2026-09-08 | 8.45 | 8.57 | 8.30 | 8.33 | +0.24% | 138,463,469 |
| 2026-09-07 | 8.19 | 8.41 | 8.09 | 8.31 | +2.09% | 168,426,000 |
| 2026-09-04 | 7.98 | 8.23 | 7.94 | 8.14 | +2.65% | 176,703,375 |
| 2026-09-03 | 8.00 | 8.05 | 7.93 | 7.93 | -0.50% | 95,008,891 |
| 2026-09-02 | 8.10 | 8.16 | 7.89 | 7.97 | -3.28% | 153,557,328 |
| 2026-09-01 | 8.00 | 8.33 | 8.00 | 8.24 | +4.44% | 287,679,688 |
| 2026-08-31 | 7.95 | 8.05 | 7.77 | 7.89 | -0.75% | 171,147,266 |
| 2026-08-28 | 7.96 | 7.97 | 7.82 | 7.95 | -0.75% | 151,532,656 |
| 2026-08-27 | 7.96 | 8.03 | 7.89 | 8.01 | +0.12% | 81,124,750 |
| 2026-08-26 | 8.03 | 8.12 | 7.98 | 8.00 | -0.25% | 78,392,039 |
| 2026-08-25 | 7.93 | 8.03 | 7.92 | 8.02 | +1.01% | 52,667,504 |
| 2026-08-24 | 8.00 | 8.04 | 7.92 | 7.94 | -0.87% | 89,613,047 |
| 2026-08-21 | 8.08 | 8.10 | 7.97 | 8.01 | -1.23% | 68,829,188 |
| 2026-08-20 | 8.06 | 8.20 | 8.04 | 8.11 | +0.62% | 79,324,930 |
| 2026-08-19 | 7.99 | 8.11 | 7.92 | 8.06 | +0.25% | 105,525,531 |
| 2026-08-18 | 7.94 | 8.06 | 7.86 | 8.04 | +1.01% | 109,588,797 |
| 2026-08-17 | 8.00 | 8.02 | 7.82 | 7.96 | -0.38% | 114,241,188 |
| 2026-08-14 | 8.03 | 8.05 | 7.90 | 7.99 | -0.87% | 105,684,203 |
| 2026-08-13 | 8.20 | 8.25 | 8.05 | 8.06 | -2.30% | 112,551,219 |
| 2026-08-12 | 8.11 | 8.26 | 8.02 | 8.25 | +1.48% | 109,635,180 |
| 2026-08-11 | 8.34 | 8.37 | 8.11 | 8.13 | -2.63% | 124,609,266 |
| 2026-08-10 | 8.28 | 8.50 | 8.25 | 8.35 | +0.60% | 129,858,930 |
| 2026-08-07 | 8.37 | 8.43 | 8.26 | 8.30 | -1.43% | 99,568,133 |
| 2026-08-06 | 8.37 | 8.52 | 8.34 | 8.42 | +0.12% | 89,639,461 |
| 2026-08-05 | 8.40 | 8.46 | 8.36 | 8.41 | -0.36% | 116,873,859 |
| 2026-08-04 | 8.74 | 8.75 | 8.38 | 8.44 | -3.43% | 178,310,062 |
| 2026-08-03 | 8.94 | 8.97 | 8.67 | 8.74 | -2.46% | 118,661,305 |
| 2026-07-31 | 9.08 | 9.14 | 8.80 | 8.96 | -2.50% | 175,666,969 |
| 2026-07-30 | 8.96 | 9.35 | 8.87 | 9.19 | +2.11% | 148,956,938 |
| 2026-07-29 | 8.76 | 9.09 | 8.72 | 9.00 | +2.74% | 147,928,656 |
| 2026-07-28 | 8.72 | 8.93 | 8.66 | 8.76 | -0.45% | 92,309,516 |
| 2026-07-27 | 8.89 | 8.97 | 8.72 | 8.80 | -1.01% | 90,160,766 |
| 2026-07-24 | 9.04 | 9.09 | 8.83 | 8.89 | -2.74% | 80,448,234 |
| 2026-07-23 | 8.73 | 9.20 | 8.61 | 9.14 | +4.10% | 125,316,703 |
| 2026-07-22 | 8.85 | 8.97 | 8.69 | 8.78 | -0.79% | 95,885,297 |
| 2026-07-21 | 8.70 | 8.94 | 8.70 | 8.85 | +1.84% | 126,451,445 |
| 2026-07-20 | 8.36 | 8.75 | 8.21 | 8.69 | +4.57% | 164,370,750 |
| 2026-07-17 | 8.45 | 8.54 | 8.26 | 8.31 | -1.89% | 101,667,078 |
| 2026-07-16 | 8.30 | 8.66 | 8.25 | 8.47 | +0.95% | 125,709,586 |
| 2026-07-15 | 8.22 | 8.75 | 8.17 | 8.39 | +2.07% | 165,154,422 |
| 2026-07-14 | 8.08 | 8.22 | 7.96 | 8.22 | +1.23% | 69,394,523 |
| 2026-07-13 | 8.35 | 8.35 | 8.03 | 8.12 | -3.68% | 91,724,234 |
| 2026-07-10 | 8.36 | 8.56 | 8.18 | 8.43 | +0.96% | 94,021,633 |
| 2026-07-09 | 8.40 | 8.42 | 8.13 | 8.35 | -1.30% | 95,826,492 |
| 2026-07-08 | 8.56 | 8.64 | 8.41 | 8.46 | -3.64% | 108,329,266 |
| 2026-07-07 | 8.79 | 9.29 | 8.70 | 8.78 | +3.78% | 197,688,906 |
| 2026-07-06 | 8.42 | 8.66 | 8.40 | 8.46 | +0.48% | 103,067,555 |
| 2026-07-03 | 8.33 | 8.53 | 8.31 | 8.42 | +0.24% | 145,401,125 |
| 2026-07-02 | 8.04 | 8.49 | 8.02 | 8.40 | +3.32% | 183,850,984 |
| 2026-07-01 | 8.09 | 8.24 | 7.80 | 8.13 | +0.49% | 152,210,594 |
| 2026-06-30 | 8.42 | 8.45 | 8.05 | 8.09 | -4.37% | 143,933,188 |
| 2026-06-29 | 8.14 | 8.56 | 7.91 | 8.46 | +2.92% | 137,035,500 |
| 2026-06-26 | 8.24 | 8.47 | 8.19 | 8.22 | -0.24% | 124,516,701 |
| 2026-06-25 | 8.35 | 8.64 | 8.18 | 8.24 | -1.08% | 180,368,979 |
| 2026-06-24 | 8.68 | 8.72 | 8.23 | 8.33 | -4.25% | 185,733,576 |
| 2026-06-23 | 9.20 | 9.25 | 8.66 | 8.70 | -5.84% | 178,266,805 |
| 2026-06-22 | 8.88 | 9.29 | 8.70 | 9.24 | +2.78% | 133,427,436 |
| 2026-06-18 | 9.19 | 9.26 | 8.86 | 8.99 | -2.81% | 121,351,695 |
| 2026-06-17 | 9.13 | 9.27 | 9.05 | 9.25 | +0.65% | 114,504,699 |
| 2026-06-16 | 9.29 | 9.35 | 9.11 | 9.19 | -0.86% | 100,475,038 |
| 2026-06-15 | 9.32 | 9.52 | 9.15 | 9.27 | +1.64% | 121,803,546 |
| 2026-06-12 | 8.96 | 9.29 | 8.83 | 9.12 | +3.05% | 219,710,098 |
| 2026-06-11 | 9.18 | 9.18 | 8.42 | 8.85 | -4.53% | 334,231,786 |
| 2026-06-10 | 9.94 | 10.01 | 9.13 | 9.27 | -6.93% | 218,383,845 |
| 2026-06-09 | 9.92 | 9.99 | 9.61 | 9.96 | +0.30% | 134,090,242 |
| 2026-06-08 | 9.67 | 10.21 | 9.60 | 9.93 | +4.31% | 249,036,927 |
| 2026-06-05 | 9.50 | 9.77 | 9.43 | 9.52 | +0.74% | 123,106,792 |
| 2026-06-04 | 9.34 | 9.64 | 9.28 | 9.45 | +0.85% | 97,664,501 |
| 2026-06-03 | 9.60 | 9.65 | 9.31 | 9.37 | -3.10% | 113,024,863 |
| 2026-06-02 | 9.73 | 9.76 | 9.50 | 9.67 | -1.43% | 79,865,318 |
| 2026-06-01 | 9.70 | 9.99 | 9.68 | 9.81 | +0.62% | 124,527,355 |
| 2026-05-29 | 9.43 | 9.98 | 9.43 | 9.75 | +5.75% | 269,612,280 |
| 2026-05-28 | 9.28 | 9.34 | 9.10 | 9.22 | -1.50% | 116,382,710 |
| 2026-05-27 | 9.56 | 9.56 | 9.15 | 9.36 | -2.60% | 154,995,128 |
| 2026-05-26 | 9.76 | 9.85 | 9.48 | 9.61 | -1.54% | 108,927,548 |
| 2026-05-25 | 9.80 | 9.98 | 9.67 | 9.76 | +1.14% | 105,497,791 |
| 2026-05-22 | 9.64 | 9.87 | 9.56 | 9.65 | +0.84% | 93,206,432 |
| 2026-05-21 | 9.68 | 10.07 | 9.57 | 9.57 | +0.95% | 200,996,883 |
| 2026-05-20 | 9.33 | 9.54 | 9.10 | 9.48 | +0.85% | 147,711,790 |
| 2026-05-19 | 9.46 | 9.57 | 9.32 | 9.40 | -0.63% | 108,741,216 |
| 2026-05-18 | 10.11 | 10.13 | 9.35 | 9.46 | -7.35% | 212,442,240 |
| 2026-05-15 | 10.25 | 10.45 | 10.13 | 10.21 | -0.39% | 89,729,576 |
| 2026-05-14 | 10.50 | 10.57 | 10.24 | 10.25 | -2.57% | 98,614,873 |
| 2026-05-13 | 10.38 | 10.68 | 10.28 | 10.52 | +0.48% | 125,396,642 |
| 2026-05-12 | 10.95 | 11.06 | 10.44 | 10.47 | -4.56% | 253,640,177 |
| 2026-05-11 | 10.47 | 10.97 | 10.41 | 10.97 | +10.03% | 228,166,085 |
| 2026-05-08 | 10.32 | 10.35 | 9.90 | 9.97 | -3.86% | 148,428,821 |
| 2026-05-07 | 10.18 | 10.38 | 10.15 | 10.37 | +2.47% | 113,822,699 |
| 2026-05-06 | 9.95 | 10.17 | 9.88 | 10.12 | +1.71% | 125,620,657 |
| 2026-04-30 | 10.30 | 10.50 | 9.86 | 9.95 | -3.40% | 157,272,674 |
| 2026-04-29 | 10.81 | 10.88 | 10.20 | 10.30 | +2.59% | 181,727,078 |
| 2026-04-28 | 9.71 | 10.07 | 9.65 | 10.04 | +3.40% | 115,022,641 |
| 2026-04-27 | 9.74 | 9.82 | 9.65 | 9.71 | -0.51% | 84,851,738 |
| 2026-04-24 | 9.73 | 9.84 | 9.68 | 9.76 | -0.41% | 60,544,955 |
| 2026-04-23 | 10.00 | 10.06 | 9.75 | 9.80 | -1.71% | 101,679,170 |
| 2026-04-22 | 10.05 | 10.06 | 9.87 | 9.97 | -1.29% | 105,158,830 |
| 2026-04-21 | 9.97 | 10.14 | 9.88 | 10.10 | +1.71% | 104,509,173 |
| 2026-04-20 | 9.89 | 9.96 | 9.45 | 9.93 | -0.20% | 248,584,558 |
| 2026-04-17 | 10.17 | 10.17 | 9.89 | 9.95 | -2.45% | 143,498,219 |
| 2026-04-16 | 10.50 | 10.65 | 10.06 | 10.20 | -3.13% | 170,427,016 |
| 2026-04-15 | 10.57 | 10.72 | 10.48 | 10.53 | +1.15% | 87,867,927 |
| 2026-04-14 | 10.52 | 10.57 | 10.30 | 10.41 | +0.29% | 79,500,223 |
| 2026-04-13 | 10.47 | 10.59 | 10.32 | 10.38 | -2.17% | 102,277,458 |
| 2026-04-10 | 10.71 | 10.79 | 10.58 | 10.61 | +0.09% | 79,111,848 |
| 2026-04-09 | 10.81 | 10.81 | 10.56 | 10.60 | -2.39% | 69,902,307 |
| 2026-04-08 | 10.33 | 10.93 | 10.33 | 10.86 | +8.71% | 158,598,104 |
| 2026-04-07 | 10.22 | 10.25 | 9.88 | 9.99 | -2.06% | 72,276,273 |
| 2026-04-03 | 10.30 | 10.38 | 10.16 | 10.20 | -0.97% | 32,254,451 |
| 2026-04-02 | 10.48 | 10.48 | 10.15 | 10.30 | -2.09% | 82,734,518 |
| 2026-04-01 | 10.31 | 10.55 | 10.25 | 10.52 | +4.37% | 104,415,663 |
| 2026-03-31 | 9.96 | 10.28 | 9.94 | 10.08 | +1.51% | 97,299,104 |
| 2026-03-30 | 10.15 | 10.15 | 9.78 | 9.93 | -3.78% | 140,963,388 |
| 2026-03-27 | 10.18 | 10.43 | 10.08 | 10.32 | +0.39% | 66,219,370 |
| 2026-03-26 | 10.59 | 10.59 | 10.22 | 10.28 | -2.65% | 56,311,258 |
| 2026-03-25 | 10.61 | 10.71 | 10.47 | 10.56 | +2.23% | 84,090,939 |
| 2026-03-24 | 10.21 | 10.40 | 10.19 | 10.33 | +2.68% | 83,804,765 |
| 2026-03-23 | 10.20 | 10.34 | 9.99 | 10.06 | -3.36% | 114,206,601 |
| 2026-03-20 | 10.38 | 10.64 | 10.33 | 10.41 | +1.56% | 110,126,532 |
| 2026-03-19 | 10.58 | 10.59 | 10.20 | 10.25 | -4.65% | 107,086,571 |
| 2026-03-18 | 10.84 | 10.86 | 10.40 | 10.75 | -0.46% | 118,008,378 |
| 2026-03-17 | 11.05 | 11.17 | 10.79 | 10.80 | -1.64% | 76,811,440 |
| 2026-03-16 | 11.31 | 11.35 | 10.93 | 10.98 | -2.92% | 105,803,747 |
| 2026-03-13 | 11.60 | 11.61 | 11.29 | 11.31 | -1.39% | 98,287,064 |
| 2026-03-12 | 12.18 | 12.27 | 11.25 | 11.47 | -6.75% | 265,012,621 |
| 2026-03-11 | 12.38 | 12.43 | 12.03 | 12.30 | -0.65% | 86,276,675 |
| 2026-03-10 | 11.96 | 12.49 | 11.95 | 12.38 | +5.09% | 95,646,328 |
| 2026-03-09 | 12.07 | 12.07 | 11.55 | 11.78 | -4.15% | 116,595,994 |
| 2026-03-06 | 12.12 | 12.38 | 11.88 | 12.29 | +1.40% | 79,359,330 |
| 2026-03-05 | 12.22 | 12.33 | 12.02 | 12.12 | +1.08% | 99,770,568 |
| 2026-03-04 | 11.86 | 12.10 | 11.75 | 11.99 | +0.08% | 101,588,532 |
| 2026-03-03 | 12.13 | 12.24 | 11.86 | 11.98 | -1.32% | 104,499,604 |
| 2026-03-02 | 12.09 | 12.45 | 11.98 | 12.14 | -0.98% | 92,520,926 |
| 2026-02-27 | 12.34 | 12.42 | 12.05 | 12.26 | -0.81% | 84,344,512 |
| 2026-02-26 | 12.59 | 12.70 | 12.27 | 12.36 | -1.90% | 102,414,921 |
| 2026-02-25 | 12.78 | 12.90 | 12.55 | 12.60 | -0.47% | 108,521,185 |
| 2026-02-24 | 11.90 | 12.83 | 11.85 | 12.66 | +7.38% | 150,848,455 |
| 2026-02-13 | 12.09 | 12.09 | 11.77 | 11.79 | -3.12% | 83,641,202 |
| 2026-02-12 | 12.20 | 12.32 | 11.92 | 12.17 | +0.58% | 95,999,561 |
| 2026-02-11 | 11.98 | 12.24 | 11.95 | 12.10 | +1.26% | 82,775,373 |
| 2026-02-10 | 11.86 | 11.99 | 11.66 | 11.95 | +0.76% | 86,959,181 |
| 2026-02-09 | 11.66 | 12.15 | 11.65 | 11.86 | +3.58% | 114,413,314 |
| 2026-02-06 | 11.64 | 11.65 | 11.40 | 11.45 | -1.72% | 74,009,124 |
| 2026-02-05 | 11.65 | 11.74 | 11.57 | 11.65 | -0.09% | 97,961,390 |
| 2026-02-04 | 11.42 | 11.73 | 11.31 | 11.66 | +3.19% | 130,019,581 |
| 2026-02-03 | 10.69 | 11.35 | 10.60 | 11.30 | +7.21% | 180,920,888 |
| 2026-02-02 | 10.73 | 10.84 | 10.44 | 10.54 | -1.86% | 116,911,006 |
| 2026-01-30 | 10.85 | 10.92 | 10.57 | 10.74 | -0.19% | 94,670,545 |
| 2026-01-29 | 10.73 | 10.90 | 10.53 | 10.76 | +0.56% | 134,591,365 |
| 2026-01-28 | 10.85 | 10.90 | 10.56 | 10.70 | -1.38% | 185,947,876 |
| 2026-01-27 | 10.96 | 11.25 | 10.83 | 10.85 | -0.91% | 140,824,910 |
| 2026-01-26 | 10.96 | 11.28 | 10.90 | 10.95 | +0.37% | 169,434,197 |
| 2026-01-23 | 10.93 | 11.48 | 10.86 | 10.91 | +0.46% | 225,806,827 |
| 2026-01-22 | 11.03 | 11.07 | 10.84 | 10.86 | -1.54% | 89,645,854 |
| 2026-01-21 | 11.20 | 11.21 | 10.70 | 11.03 | -1.69% | 146,660,871 |
| 2026-01-20 | 11.03 | 11.35 | 10.97 | 11.22 | +1.63% | 84,546,863 |
| 2026-01-19 | 10.97 | 11.19 | 10.96 | 11.04 | -0.18% | 73,968,118 |
| 2026-01-16 | 11.20 | 11.36 | 10.97 | 11.06 | -0.54% | 97,511,535 |
| 2026-01-15 | 11.01 | 11.26 | 11.01 | 11.12 | +0.54% | 72,172,762 |
| 2026-01-14 | 11.40 | 11.40 | 10.93 | 11.06 | -2.38% | 132,009,050 |
| 2026-01-13 | 11.67 | 11.79 | 11.31 | 11.33 | -3.00% | 116,348,455 |
| 2026-01-12 | 11.82 | 11.87 | 11.64 | 11.68 | -1.02% | 83,209,275 |
| 2026-01-09 | 11.79 | 11.98 | 11.56 | 11.80 | +3.69% | 94,734,962 |
| 2026-01-08 | 11.68 | 11.71 | 11.32 | 11.38 | -2.98% | 78,422,321 |
| 2026-01-07 | 11.75 | 11.75 | 11.55 | 11.73 | -0.26% | 62,252,178 |
| 2026-01-06 | 11.52 | 11.93 | 11.35 | 11.76 | +1.91% | 77,485,536 |
| 2026-01-05 | 11.57 | 11.65 | 11.28 | 11.54 | -0.35% | 82,790,509 |
| 2025-12-31 | 11.33 | 11.64 | 11.22 | 11.58 | +2.21% | 73,204,900 |
| 2025-12-30 | 11.17 | 11.59 | 11.15 | 11.33 | +0.62% | 79,640,500 |
| 2025-12-29 | 11.23 | 11.44 | 11.18 | 11.26 | +0.18% | 57,950,546 |
| 2025-12-26 | 10.70 | 11.29 | 10.70 | 11.24 | +5.14% | 89,578,800 |
| 2025-12-25 | 10.80 | 10.86 | 10.65 | 10.69 | -1.38% | 45,853,400 |
| 2025-12-24 | 10.76 | 10.87 | 10.55 | 10.84 | -0.09% | 68,776,501 |
| 2025-12-23 | 10.92 | 10.92 | 10.67 | 10.85 | -0.64% | 83,863,325 |
| 2025-12-22 | 11.24 | 11.26 | 10.89 | 10.92 | -2.67% | 78,186,430 |
| 2025-12-19 | 11.03 | 11.31 | 11.01 | 11.22 | +2.00% | 61,017,129 |
| 2025-12-18 | 11.05 | 11.15 | 10.87 | 11.00 | -0.81% | 41,093,353 |
| 2025-12-17 | 11.00 | 11.17 | 10.93 | 11.09 | +0.91% | 47,894,561 |
| 2025-12-16 | 11.20 | 11.25 | 10.90 | 10.99 | -2.31% | 68,898,797 |
| 2025-12-15 | 11.25 | 11.38 | 11.20 | 11.25 | -0.53% | 48,392,120 |
| 2025-12-12 | 11.14 | 11.40 | 11.12 | 11.31 | +1.43% | 105,674,123 |
| 2025-12-11 | 11.24 | 11.44 | 11.15 | 11.15 | -0.80% | 59,354,733 |
| 2025-12-10 | 10.88 | 11.29 | 10.86 | 11.24 | +3.21% | 78,202,833 |
| 2025-12-09 | 10.94 | 11.12 | 10.85 | 10.89 | -0.91% | 44,389,619 |
| 2025-12-08 | 11.08 | 11.12 | 10.90 | 10.99 | -0.81% | 66,164,823 |
| 2025-12-05 | 10.69 | 11.14 | 10.68 | 11.08 | +3.26% | 96,311,793 |
| 2025-12-04 | 10.54 | 10.78 | 10.47 | 10.73 | +2.19% | 61,945,801 |
| 2025-12-03 | 10.57 | 10.70 | 10.46 | 10.50 | -0.19% | 66,155,831 |
| 2025-12-02 | 10.15 | 10.55 | 10.10 | 10.52 | +3.44% | 109,693,357 |
| 2025-12-01 | 10.30 | 10.35 | 9.92 | 10.17 | -1.45% | 120,591,044 |
| 2025-11-28 | 10.27 | 10.38 | 10.17 | 10.32 | +0.58% | 48,455,311 |
| 2025-11-27 | 10.55 | 10.66 | 10.24 | 10.26 | -2.56% | 84,285,206 |
| 2025-11-26 | 10.30 | 10.70 | 10.28 | 10.53 | +2.23% | 101,896,976 |
| 2025-11-25 | 10.13 | 10.40 | 10.08 | 10.30 | +1.68% | 61,032,869 |
| 2025-11-24 | 10.15 | 10.35 | 10.06 | 10.13 | +0.10% | 61,230,094 |
| 2025-11-21 | 10.21 | 10.38 | 10.09 | 10.12 | -1.56% | 55,777,266 |
| 2025-11-20 | 10.17 | 10.38 | 10.14 | 10.28 | +1.28% | 59,763,226 |
| 2025-11-19 | 10.10 | 10.23 | 10.06 | 10.15 | +0.40% | 66,439,212 |
| 2025-11-18 | 10.06 | 10.20 | 9.97 | 10.11 | +1.30% | 56,910,534 |
| 2025-11-17 | 10.13 | 10.20 | 9.95 | 9.98 | -1.58% | 66,044,381 |
| 2025-11-14 | 10.27 | 10.33 | 10.12 | 10.14 | -1.74% | 57,268,084 |
| 2025-11-13 | 10.38 | 10.46 | 10.27 | 10.32 | -0.58% | 49,361,151 |
| 2025-11-12 | 10.37 | 10.58 | 10.29 | 10.38 | -0.10% | 46,579,430 |
| 2025-11-11 | 10.43 | 10.47 | 10.30 | 10.39 | -0.57% | 52,350,203 |
| 2025-11-10 | 10.69 | 10.73 | 10.36 | 10.45 | -2.61% | 78,362,783 |
| 2025-11-07 | 10.82 | 10.89 | 10.65 | 10.73 | -1.01% | 56,768,686 |
| 2025-11-06 | 10.81 | 10.91 | 10.73 | 10.84 | +0.46% | 61,893,454 |
| 2025-11-05 | 10.67 | 10.88 | 10.50 | 10.79 | +0.37% | 65,979,390 |
| 2025-11-04 | 10.60 | 11.03 | 10.55 | 10.75 | +1.13% | 116,495,482 |
| 2025-11-03 | 10.62 | 10.75 | 10.48 | 10.63 | -0.09% | 80,600,470 |
| 2025-10-31 | 10.50 | 10.82 | 10.32 | 10.64 | +1.33% | 165,447,136 |
| 2025-10-30 | 10.40 | 10.72 | 10.38 | 10.50 | +1.45% | 121,084,527 |
| 2025-10-29 | 10.23 | 10.40 | 10.18 | 10.35 | +1.17% | 95,523,291 |
| 2025-10-28 | 10.51 | 10.55 | 10.20 | 10.23 | -4.03% | 274,624,028 |
| 2025-10-27 | 11.42 | 11.79 | 10.58 | 10.66 | -6.24% | 351,580,722 |
| 2025-10-24 | 11.17 | 11.46 | 11.15 | 11.37 | +1.52% | 61,000,948 |
| 2025-10-23 | 11.18 | 11.24 | 10.97 | 11.20 | -0.80% | 69,194,021 |
| 2025-10-22 | 11.25 | 11.54 | 11.17 | 11.29 | +0.98% | 74,214,072 |
| 2025-10-21 | 11.01 | 11.19 | 11.01 | 11.18 | +1.64% | 77,785,073 |
| 2025-10-20 | 11.25 | 11.41 | 10.90 | 11.00 | -1.35% | 97,565,887 |
| 2025-10-17 | 11.61 | 11.73 | 11.03 | 11.15 | -5.11% | 109,720,134 |
| 2025-10-16 | 11.65 | 11.95 | 11.60 | 11.75 | +0.51% | 101,698,303 |
| 2025-10-15 | 11.38 | 11.90 | 11.32 | 11.69 | +2.63% | 134,515,284 |
| 2025-10-14 | 11.58 | 12.10 | 11.29 | 11.39 | +0.18% | 142,540,524 |
| 2025-10-13 | 10.70 | 11.40 | 10.61 | 11.37 | +1.61% | 113,411,200 |
| 2025-10-10 | 11.30 | 11.46 | 11.10 | 11.19 | -1.58% | 83,993,508 |
| 2025-10-09 | 11.45 | 11.49 | 10.92 | 11.37 | -1.13% | 141,004,106 |
| 2025-09-30 | 11.01 | 11.63 | 10.91 | 11.50 | +4.55% | 139,833,401 |
| 2025-09-29 | 10.47 | 11.15 | 10.35 | 11.00 | +4.76% | 145,708,002 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+17.45%）。最弱月份：6月（-10.51%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
XCMG Construction Machinery Co Ltd（000425.SHE）最新收盘价是多少？
2026-10-16 收于 6.91，来自Closelook数据湖的每日价格记录。
000425.SHE 的52周最高价和最低价是多少？
过去52周最高 12.90、最低 6.83（截至 2026-10-16）。
XCMG Construction Machinery Co Ltd 历史上最强和最弱的月份是哪个？
历史上，000425.SHE 最强的日历月份是2月（平均 +17.45%），最弱的是6月（平均 -10.51%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。