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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.35 | 22.35 | 21.74 | 21.94 | -1.39% | 3.54 | 3.27% |
| 2026-04-20 | 21.80 | 22.28 | 21.64 | 22.25 | +1.88% | 4.43 | 4.07% |
| 2026-04-17 | 21.50 | 21.98 | 21.29 | 21.84 | +1.58% | 4.06 | 3.79% |
| 2026-04-16 | 21.32 | 21.54 | 21.05 | 21.50 | +0.84% | 3.18 | 3.01% |
| 2026-04-15 | 21.67 | 22.21 | 21.19 | 21.32 | -0.37% | 5.42 | 5.04% |
| 2026-04-14 | 21.29 | 21.76 | 21.22 | 21.40 | +1.23% | 2.87 | 2.71% |
| 2026-04-13 | 20.90 | 21.28 | 20.76 | 21.14 | -0.33% | 2.64 | 2.53% |
| 2026-04-10 | 21.29 | 21.55 | 21.16 | 21.21 | +0.66% | 3.35 | 3.17% |
| 2026-04-09 | 21.12 | 21.29 | 20.90 | 21.07 | -1.86% | 3.35 | 3.21% |
| 2026-04-08 | 20.40 | 21.49 | 20.39 | 21.47 | +7.35% | 5.51 | 5.29% |
| 2026-04-07 | 19.90 | 20.19 | 19.86 | 20.00 | +0.40% | 2.11 | 2.14% |
| 2026-04-03 | 20.48 | 20.59 | 19.89 | 19.92 | -2.78% | 2.96 | 2.98% |
| 2026-04-02 | 21.10 | 21.30 | 20.40 | 20.49 | -4.12% | 4.10 | 3.99% |
| 2026-04-01 | 21.29 | 21.70 | 20.82 | 21.37 | +3.29% | 5.44 | 5.18% |
| 2026-03-31 | 21.05 | 21.56 | 20.65 | 20.69 | -1.34% | 3.50 | 3.36% |
| 2026-03-30 | 20.53 | 21.05 | 20.31 | 20.97 | +0.72% | 3.31 | 3.24% |
| 2026-03-27 | 20.05 | 20.93 | 20.02 | 20.82 | +1.31% | 3.30 | 3.26% |
| 2026-03-26 | 21.26 | 21.44 | 20.45 | 20.55 | -2.79% | 3.76 | 3.66% |
| 2026-03-25 | 20.95 | 21.59 | 20.95 | 21.14 | +1.63% | 5.64 | 5.37% |
| 2026-03-24 | 20.72 | 20.90 | 19.93 | 20.80 | +2.72% | 5.06 | 5.01% |