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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.31 | 15.97 | 15.28 | 15.62 | +2.09% | 10.29 | 13.30% |
| 2025-06-23 | 15.08 | 15.36 | 14.91 | 15.30 | +2.14% | 8.06 | 10.76% |
| 2025-06-20 | 15.30 | 15.40 | 14.84 | 14.98 | -5.43% | 11.78 | 15.85% |
| 2025-06-19 | 17.10 | 17.23 | 15.84 | 15.84 | -10.00% | 11.66 | 14.47% |
| 2025-06-18 | 17.87 | 18.18 | 17.33 | 17.60 | -1.57% | 11.04 | 12.63% |
| 2025-06-17 | 18.61 | 19.09 | 17.73 | 17.88 | -4.94% | 14.99 | 16.65% |
| 2025-06-16 | 19.04 | 19.25 | 18.01 | 18.81 | -1.47% | 14.32 | 15.53% |
| 2025-06-13 | 19.40 | 20.66 | 18.81 | 19.09 | -2.45% | 23.12 | 23.66% |
| 2025-06-12 | 18.95 | 20.53 | 18.02 | 19.57 | +4.82% | 24.61 | 25.66% |
| 2025-06-11 | 18.51 | 19.35 | 17.21 | 18.67 | +0.38% | 21.54 | 23.74% |
| 2025-06-10 | 19.23 | 19.75 | 18.45 | 18.60 | -0.53% | 23.87 | 25.12% |
| 2025-06-09 | 17.50 | 18.70 | 17.17 | 18.70 | +10.00% | 17.87 | 19.94% |
| 2025-06-06 | 17.70 | 18.15 | 16.71 | 17.00 | -6.34% | 16.34 | 19.17% |
| 2025-06-05 | 18.10 | 18.98 | 17.53 | 18.15 | +0.50% | 21.50 | 23.99% |
| 2025-06-04 | 19.49 | 19.98 | 17.43 | 18.06 | -6.04% | 26.36 | 28.50% |
| 2025-06-03 | 19.42 | 20.15 | 18.40 | 19.22 | -5.78% | 24.60 | 25.68% |
| 2025-05-30 | 19.70 | 20.98 | 18.61 | 20.40 | +4.13% | 33.05 | 33.67% |
| 2025-05-29 | 17.89 | 19.59 | 17.89 | 19.59 | +9.99% | 16.09 | 16.96% |
| 2025-05-28 | 15.60 | 17.81 | 15.23 | 17.81 | +10.01% | 26.58 | 31.59% |
| 2025-05-27 | 15.46 | 16.53 | 15.21 | 16.19 | +7.72% | 25.73 | 32.75% |