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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.56 | 16.68 | 16.13 | 16.27 | -2.98% | 7.43 | 9.22% |
| 2025-07-21 | 16.03 | 16.88 | 16.03 | 16.77 | +4.55% | 10.38 | 12.71% |
| 2025-07-18 | 16.40 | 16.50 | 16.00 | 16.04 | -1.96% | 5.34 | 6.70% |
| 2025-07-17 | 16.36 | 16.49 | 16.12 | 16.36 | -0.97% | 6.58 | 8.18% |
| 2025-07-16 | 16.16 | 16.88 | 15.85 | 16.52 | +1.66% | 9.24 | 11.40% |
| 2025-07-15 | 16.20 | 16.91 | 15.91 | 16.25 | -2.52% | 8.85 | 11.01% |
| 2025-07-14 | 17.10 | 17.70 | 16.55 | 16.67 | -2.34% | 12.26 | 14.44% |
| 2025-07-11 | 17.20 | 17.51 | 16.78 | 17.07 | -0.58% | 15.35 | 18.11% |
| 2025-07-10 | 16.02 | 17.65 | 15.71 | 17.17 | +5.02% | 18.32 | 22.58% |
| 2025-07-09 | 15.30 | 16.85 | 15.20 | 16.35 | +6.72% | 20.77 | 25.61% |
| 2025-07-08 | 15.99 | 16.05 | 15.20 | 15.32 | -3.77% | 9.35 | 12.28% |
| 2025-07-07 | 15.00 | 16.13 | 14.87 | 15.92 | +4.05% | 12.09 | 15.47% |
| 2025-07-04 | 15.28 | 15.65 | 15.03 | 15.30 | -0.65% | 6.50 | 8.56% |
| 2025-07-03 | 15.92 | 15.96 | 15.34 | 15.40 | -4.47% | 8.84 | 11.53% |
| 2025-07-02 | 15.38 | 16.55 | 15.36 | 16.12 | +2.41% | 13.78 | 17.38% |
| 2025-07-01 | 16.19 | 16.56 | 15.58 | 15.74 | +1.03% | 15.85 | 19.94% |
| 2025-06-30 | 15.28 | 15.78 | 15.12 | 15.58 | +1.96% | 8.77 | 11.42% |
| 2025-06-27 | 15.08 | 15.50 | 14.94 | 15.28 | +0.79% | 5.61 | 7.44% |
| 2025-06-26 | 15.30 | 15.48 | 14.94 | 15.16 | -2.07% | 6.08 | 8.07% |
| 2025-06-25 | 15.70 | 15.88 | 15.28 | 15.48 | -0.90% | 7.60 | 9.94% |