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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.39 | 15.03 | 13.32 | 15.03 | +10.03% | 17.32 | 24.70% |
| 2025-05-23 | 12.57 | 13.99 | 12.46 | 13.66 | +7.39% | 18.59 | 27.81% |
| 2025-05-22 | 12.00 | 13.17 | 11.86 | 12.72 | +4.18% | 13.61 | 21.63% |
| 2025-05-21 | 12.10 | 12.86 | 11.80 | 12.21 | -2.86% | 10.40 | 17.11% |
| 2025-05-20 | 13.12 | 13.82 | 12.41 | 12.57 | -2.26% | 15.34 | 23.79% |
| 2025-05-19 | 12.62 | 13.19 | 12.21 | 12.86 | -1.30% | 13.74 | 21.81% |
| 2025-05-16 | 12.69 | 13.57 | 12.45 | 13.03 | +5.59% | 18.05 | 27.60% |
| 2025-05-15 | 11.85 | 12.95 | 11.44 | 12.34 | +4.05% | 15.08 | 24.92% |
| 2025-05-14 | 12.30 | 12.58 | 11.68 | 11.86 | -0.34% | 13.39 | 22.33% |
| 2025-05-13 | 11.32 | 12.32 | 11.25 | 11.90 | +5.87% | 12.46 | 21.56% |
| 2025-05-12 | 11.02 | 11.30 | 10.81 | 11.24 | +3.40% | 7.15 | 13.04% |
| 2025-05-09 | 11.20 | 11.62 | 10.85 | 10.87 | -4.23% | 6.74 | 12.35% |
| 2025-05-08 | 11.20 | 11.66 | 10.93 | 11.35 | +0.89% | 11.68 | 20.86% |
| 2025-05-07 | 11.60 | 11.86 | 10.96 | 11.25 | +4.36% | 17.51 | 31.17% |
| 2025-05-06 | 10.58 | 10.78 | 10.58 | 10.78 | +10.00% | 2.28 | 4.28% |