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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.97 | 31.97 | 28.81 | 28.81 | -10.00% | 30.68 | 21.00% |
| 2026-01-15 | 29.60 | 33.00 | 27.65 | 32.01 | +6.66% | 33.41 | 22.42% |
| 2026-01-14 | 29.20 | 32.40 | 28.90 | 30.01 | +1.76% | 33.02 | 21.75% |
| 2026-01-13 | 30.85 | 30.85 | 28.27 | 29.49 | -5.02% | 29.46 | 20.23% |
| 2026-01-12 | 29.40 | 31.55 | 27.76 | 31.05 | +8.26% | 36.75 | 25.05% |
| 2026-01-09 | 26.71 | 29.35 | 26.00 | 28.68 | +6.94% | 26.91 | 19.54% |
| 2026-01-08 | 26.40 | 28.40 | 25.88 | 26.82 | +3.79% | 28.31 | 21.08% |
| 2026-01-07 | 24.86 | 26.12 | 24.63 | 25.84 | +3.86% | 23.13 | 18.16% |
| 2026-01-06 | 24.78 | 25.60 | 23.92 | 24.88 | +0.40% | 19.41 | 15.86% |
| 2026-01-05 | 24.10 | 25.20 | 23.71 | 24.78 | +4.51% | 20.52 | 16.87% |
| 2025-12-31 | 23.06 | 24.12 | 22.37 | 23.71 | +1.85% | 15.54 | 13.45% |
| 2025-12-30 | 22.97 | 23.94 | 22.87 | 23.28 | +0.34% | 14.16 | 12.22% |
| 2025-12-29 | 23.06 | 23.34 | 22.66 | 23.20 | +0.17% | 10.38 | 9.13% |
| 2025-12-26 | 22.82 | 23.38 | 22.53 | 23.16 | +1.00% | 12.49 | 10.95% |
| 2025-12-25 | 22.57 | 23.18 | 22.50 | 22.93 | +0.97% | 8.88 | 7.84% |
| 2025-12-24 | 22.01 | 22.93 | 21.71 | 22.71 | +2.67% | 9.16 | 8.25% |
| 2025-12-23 | 22.80 | 23.02 | 21.83 | 22.12 | -3.24% | 9.12 | 8.26% |
| 2025-12-22 | 22.50 | 23.12 | 22.49 | 22.86 | +0.57% | 10.51 | 9.32% |
| 2025-12-19 | 23.07 | 23.84 | 22.50 | 22.73 | +3.08% | 14.14 | 12.44% |
| 2025-12-18 | 21.97 | 22.99 | 21.92 | 22.05 | -1.17% | 11.08 | 9.96% |