合锻智能 sh.603011
19.81
+2.64%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.48 | 19.84 | 19.02 | 19.81 | +2.64% | 3.13 | 3.23% |
| 2026-05-21 | 20.19 | 20.58 | 19.25 | 19.30 | -4.08% | 4.54 | 4.60% |
| 2026-05-20 | 20.71 | 20.76 | 19.96 | 20.12 | -3.27% | 3.46 | 3.48% |
| 2026-05-19 | 20.55 | 20.87 | 20.05 | 20.80 | +1.22% | 2.85 | 2.81% |
| 2026-05-18 | 20.89 | 21.26 | 20.41 | 20.55 | -2.42% | 3.32 | 3.24% |
| 2026-05-15 | 21.45 | 21.80 | 20.85 | 21.06 | -1.40% | 3.68 | 3.51% |
| 2026-05-14 | 22.00 | 22.25 | 21.34 | 21.36 | -3.00% | 4.02 | 3.74% |
| 2026-05-13 | 21.81 | 22.33 | 21.70 | 22.02 | +0.23% | 3.93 | 3.61% |
| 2026-05-12 | 22.21 | 22.45 | 21.68 | 21.97 | -1.21% | 4.30 | 3.95% |
| 2026-05-11 | 21.66 | 22.47 | 21.63 | 22.24 | +2.49% | 6.56 | 5.99% |
| 2026-05-08 | 21.45 | 22.40 | 21.08 | 21.70 | +1.12% | 6.23 | 5.80% |
| 2026-05-07 | 21.40 | 21.50 | 21.02 | 21.46 | +1.32% | 2.86 | 2.70% |
| 2026-05-06 | 20.77 | 21.44 | 20.75 | 21.18 | +2.92% | 3.20 | 3.07% |
| 2026-04-30 | 20.22 | 20.63 | 20.15 | 20.58 | +1.53% | 2.39 | 2.36% |
| 2026-04-29 | 20.05 | 20.45 | 19.58 | 20.27 | -1.51% | 3.40 | 3.42% |
| 2026-04-28 | 21.07 | 21.16 | 20.45 | 20.58 | -2.79% | 2.51 | 2.45% |
| 2026-04-27 | 21.03 | 21.47 | 20.52 | 21.17 | +0.67% | 2.70 | 2.60% |
| 2026-04-24 | 21.58 | 21.58 | 20.93 | 21.03 | -3.44% | 3.57 | 3.41% |
| 2026-04-23 | 22.15 | 22.65 | 21.60 | 21.78 | -2.07% | 3.92 | 3.60% |
| 2026-04-22 | 21.70 | 22.45 | 21.63 | 22.24 | +1.37% | 4.09 | 3.76% |