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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.67 | 22.65 | 21.51 | 22.31 | +2.57% | 13.12 | 12.01% |
| 2025-12-16 | 23.10 | 23.27 | 21.41 | 21.75 | -8.38% | 16.87 | 15.38% |
| 2025-12-15 | 25.44 | 26.01 | 23.50 | 23.74 | -4.35% | 24.10 | 19.78% |
| 2025-12-12 | 22.68 | 25.80 | 22.40 | 24.82 | +4.95% | 31.08 | 26.14% |
| 2025-12-11 | 21.89 | 24.06 | 21.82 | 23.65 | +8.14% | 28.56 | 25.02% |
| 2025-12-10 | 21.40 | 22.10 | 21.39 | 21.87 | +2.20% | 8.53 | 7.92% |
| 2025-12-09 | 21.50 | 21.87 | 21.37 | 21.40 | -2.42% | 7.52 | 7.06% |
| 2025-12-08 | 21.48 | 22.15 | 21.42 | 21.93 | +3.01% | 13.11 | 12.12% |
| 2025-12-05 | 19.96 | 21.79 | 19.85 | 21.29 | +6.98% | 13.09 | 12.65% |
| 2025-12-04 | 19.90 | 20.10 | 19.64 | 19.90 | +0.15% | 3.42 | 3.47% |
| 2025-12-03 | 20.25 | 20.29 | 19.83 | 19.87 | -1.83% | 3.46 | 3.50% |
| 2025-12-02 | 20.70 | 20.70 | 20.08 | 20.24 | -1.84% | 3.77 | 3.77% |
| 2025-12-01 | 20.91 | 20.93 | 20.46 | 20.62 | 0.00% | 4.54 | 4.45% |
| 2025-11-28 | 20.40 | 20.72 | 20.25 | 20.62 | +0.59% | 4.28 | 4.23% |
| 2025-11-27 | 20.90 | 21.20 | 20.47 | 20.50 | -1.73% | 5.79 | 5.64% |
| 2025-11-26 | 20.66 | 21.06 | 20.40 | 20.86 | -0.29% | 6.17 | 6.03% |
| 2025-11-25 | 20.61 | 21.29 | 20.31 | 20.92 | +1.55% | 10.05 | 9.72% |
| 2025-11-24 | 19.25 | 20.83 | 19.22 | 20.60 | +7.01% | 12.60 | 12.62% |
| 2025-11-21 | 19.90 | 19.96 | 19.22 | 19.25 | -4.61% | 5.88 | 6.10% |
| 2025-11-20 | 20.50 | 20.68 | 20.00 | 20.18 | -1.90% | 5.07 | 5.07% |