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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.09 | 26.31 | 25.88 | 25.93 | -1.18% | 3.55 | 2.76% |
| 2026-02-12 | 25.81 | 26.88 | 25.63 | 26.24 | +1.90% | 6.93 | 5.31% |
| 2026-02-11 | 26.50 | 26.63 | 25.73 | 25.75 | -2.46% | 5.72 | 4.44% |
| 2026-02-10 | 27.13 | 27.31 | 26.31 | 26.40 | -2.58% | 6.93 | 5.28% |
| 2026-02-09 | 26.69 | 27.27 | 26.36 | 27.10 | +1.57% | 9.64 | 7.25% |
| 2026-02-06 | 25.48 | 27.17 | 25.48 | 26.68 | +2.22% | 9.85 | 7.47% |
| 2026-02-05 | 25.48 | 26.45 | 25.16 | 26.10 | +0.42% | 8.87 | 6.95% |
| 2026-02-04 | 24.98 | 26.80 | 24.80 | 25.99 | +4.17% | 15.22 | 11.81% |
| 2026-02-03 | 23.23 | 24.99 | 23.23 | 24.95 | +7.87% | 9.93 | 8.26% |
| 2026-02-02 | 23.05 | 23.92 | 23.05 | 23.13 | -0.43% | 4.34 | 3.73% |
| 2026-01-30 | 23.50 | 23.65 | 22.87 | 23.23 | -1.61% | 5.32 | 4.63% |
| 2026-01-29 | 23.67 | 24.44 | 23.30 | 23.61 | -1.42% | 6.90 | 5.83% |
| 2026-01-28 | 25.41 | 25.46 | 23.26 | 23.95 | -6.23% | 13.29 | 11.17% |
| 2026-01-27 | 25.21 | 25.55 | 24.46 | 25.54 | +0.95% | 7.20 | 5.82% |
| 2026-01-26 | 26.47 | 26.57 | 25.29 | 25.30 | -5.98% | 11.02 | 8.64% |
| 2026-01-23 | 27.11 | 27.32 | 26.55 | 26.91 | -0.77% | 11.14 | 8.39% |
| 2026-01-22 | 25.99 | 27.36 | 25.99 | 27.12 | +4.71% | 12.43 | 9.38% |
| 2026-01-21 | 25.66 | 26.68 | 25.61 | 25.90 | +0.31% | 8.77 | 6.77% |
| 2026-01-20 | 26.88 | 27.19 | 25.29 | 25.82 | -3.94% | 12.80 | 9.96% |
| 2026-01-19 | 26.30 | 27.50 | 26.30 | 26.88 | -6.70% | 15.76 | 11.81% |