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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.18 | 16.35 | 15.85 | 16.08 | -0.49% | 5.74 | 7.22% |
| 2025-08-18 | 16.20 | 16.29 | 15.96 | 16.16 | +0.19% | 6.18 | 7.74% |
| 2025-08-15 | 16.04 | 16.14 | 15.65 | 16.13 | +0.56% | 5.54 | 7.03% |
| 2025-08-14 | 15.64 | 16.20 | 15.32 | 16.04 | +2.56% | 9.52 | 12.13% |
| 2025-08-13 | 15.40 | 15.72 | 15.38 | 15.64 | +1.16% | 3.81 | 4.94% |
| 2025-08-12 | 15.72 | 15.73 | 15.30 | 15.46 | -1.84% | 3.83 | 5.01% |
| 2025-08-11 | 15.30 | 15.83 | 15.30 | 15.75 | +2.14% | 3.43 | 4.44% |
| 2025-08-08 | 15.47 | 15.67 | 15.39 | 15.42 | -0.77% | 2.48 | 3.24% |
| 2025-08-07 | 15.80 | 15.91 | 15.51 | 15.54 | -2.20% | 3.59 | 4.65% |
| 2025-08-06 | 15.97 | 16.09 | 15.65 | 15.89 | +0.25% | 4.84 | 6.18% |
| 2025-08-05 | 15.70 | 15.90 | 15.51 | 15.85 | +1.02% | 3.72 | 4.78% |
| 2025-08-04 | 15.39 | 15.74 | 15.23 | 15.69 | +0.38% | 3.17 | 4.15% |
| 2025-08-01 | 15.09 | 15.76 | 15.09 | 15.63 | +2.56% | 4.62 | 6.02% |
| 2025-07-31 | 15.75 | 15.80 | 15.20 | 15.24 | -3.61% | 4.74 | 6.21% |
| 2025-07-30 | 15.72 | 16.11 | 15.39 | 15.81 | -0.13% | 4.64 | 5.95% |
| 2025-07-29 | 16.10 | 16.12 | 15.69 | 15.83 | -2.58% | 5.70 | 7.29% |
| 2025-07-28 | 16.31 | 16.34 | 16.00 | 16.25 | -1.34% | 5.02 | 6.28% |
| 2025-07-25 | 16.87 | 16.87 | 16.28 | 16.47 | -3.46% | 8.71 | 10.72% |
| 2025-07-24 | 16.80 | 17.56 | 16.70 | 17.06 | +0.41% | 12.53 | 14.76% |
| 2025-07-23 | 16.75 | 17.51 | 16.65 | 16.99 | +4.43% | 15.69 | 18.63% |