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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.73 | 21.06 | 20.38 | 20.57 | -1.58% | 4.73 | 4.64% |
| 2025-11-18 | 21.22 | 21.58 | 20.73 | 20.90 | -1.51% | 6.86 | 6.58% |
| 2025-11-17 | 20.90 | 21.50 | 20.88 | 21.22 | +0.33% | 6.19 | 5.93% |
| 2025-11-14 | 21.60 | 21.73 | 21.15 | 21.15 | -3.91% | 7.36 | 6.96% |
| 2025-11-13 | 21.75 | 22.48 | 21.58 | 22.01 | +3.43% | 10.78 | 9.91% |
| 2025-11-12 | 22.50 | 22.51 | 20.88 | 21.28 | -6.54% | 11.34 | 10.73% |
| 2025-11-11 | 22.45 | 23.22 | 22.16 | 22.77 | +1.20% | 10.53 | 9.39% |
| 2025-11-10 | 22.60 | 23.24 | 22.27 | 22.50 | -1.23% | 9.98 | 8.92% |
| 2025-11-07 | 23.50 | 23.79 | 22.75 | 22.78 | -4.77% | 14.35 | 12.61% |
| 2025-11-06 | 24.35 | 25.85 | 23.83 | 23.92 | +0.59% | 21.18 | 17.38% |
| 2025-11-05 | 22.40 | 24.51 | 22.40 | 23.78 | +3.30% | 15.20 | 12.93% |
| 2025-11-04 | 23.43 | 24.09 | 22.80 | 23.02 | -2.33% | 11.60 | 10.09% |
| 2025-11-03 | 24.40 | 24.57 | 23.11 | 23.57 | +0.26% | 15.03 | 12.77% |
| 2025-10-31 | 23.80 | 24.70 | 23.50 | 23.51 | -4.97% | 18.59 | 15.67% |
| 2025-10-30 | 25.50 | 26.42 | 24.74 | 24.74 | -10.00% | 29.58 | 23.72% |
| 2025-10-29 | 25.74 | 27.80 | 25.33 | 27.49 | +4.76% | 32.93 | 24.62% |
| 2025-10-28 | 25.41 | 27.62 | 24.75 | 26.24 | +3.27% | 35.22 | 27.02% |
| 2025-10-27 | 24.46 | 26.18 | 24.25 | 25.41 | +3.46% | 31.50 | 25.40% |
| 2025-10-24 | 23.50 | 25.05 | 23.10 | 24.56 | +1.45% | 31.02 | 26.13% |
| 2025-10-23 | 22.10 | 25.00 | 21.50 | 24.21 | +3.77% | 33.66 | 29.06% |