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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.48 | 21.33 | 20.11 | 20.25 | -5.02% | 5.67 | 5.54% |
| 2026-03-20 | 23.01 | 23.37 | 21.25 | 21.32 | -7.34% | 6.46 | 5.88% |
| 2026-03-19 | 23.25 | 23.47 | 22.87 | 23.01 | -3.88% | 4.24 | 3.70% |
| 2026-03-18 | 23.66 | 23.99 | 23.05 | 23.94 | +1.06% | 4.77 | 4.08% |
| 2026-03-17 | 25.06 | 25.08 | 23.60 | 23.69 | -6.66% | 8.41 | 7.02% |
| 2026-03-16 | 26.60 | 26.80 | 25.05 | 25.38 | -5.76% | 11.33 | 8.93% |
| 2026-03-13 | 25.60 | 27.43 | 25.40 | 26.93 | +2.43% | 14.79 | 11.22% |
| 2026-03-12 | 26.75 | 27.69 | 25.33 | 26.29 | -2.77% | 14.81 | 11.43% |
| 2026-03-11 | 26.94 | 27.48 | 26.63 | 27.04 | +0.71% | 11.40 | 8.52% |
| 2026-03-10 | 25.92 | 26.92 | 25.80 | 26.85 | +4.52% | 10.62 | 8.12% |
| 2026-03-09 | 26.15 | 26.15 | 24.38 | 25.69 | -4.14% | 11.63 | 9.36% |
| 2026-03-06 | 26.99 | 27.49 | 26.05 | 26.80 | -2.30% | 11.84 | 8.94% |
| 2026-03-05 | 26.77 | 27.98 | 26.51 | 27.43 | +5.26% | 15.95 | 11.79% |
| 2026-03-04 | 25.99 | 27.00 | 25.85 | 26.06 | -1.70% | 10.52 | 8.08% |
| 2026-03-03 | 28.00 | 28.46 | 26.15 | 26.51 | -6.26% | 18.26 | 13.57% |
| 2026-03-02 | 25.48 | 28.28 | 25.37 | 28.28 | +10.00% | 20.06 | 14.82% |
| 2026-02-27 | 25.01 | 26.10 | 24.92 | 25.71 | +2.39% | 7.61 | 5.99% |
| 2026-02-26 | 25.36 | 25.55 | 24.90 | 25.11 | -0.91% | 5.64 | 4.55% |
| 2026-02-25 | 25.60 | 25.70 | 25.15 | 25.34 | -0.12% | 5.04 | 4.02% |
| 2026-02-24 | 25.90 | 26.19 | 25.25 | 25.37 | -2.16% | 5.85 | 4.60% |