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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.95 | 24.74 | 22.51 | 23.33 | +2.55% | 31.79 | 27.33% |
| 2025-10-21 | 22.40 | 23.22 | 22.22 | 22.75 | -0.04% | 18.85 | 16.72% |
| 2025-10-20 | 22.53 | 23.02 | 22.08 | 22.76 | +1.02% | 19.07 | 17.03% |
| 2025-10-17 | 24.56 | 24.61 | 22.41 | 22.53 | -7.85% | 25.95 | 22.46% |
| 2025-10-16 | 25.80 | 25.99 | 24.08 | 24.45 | -8.60% | 30.23 | 24.87% |
| 2025-10-15 | 27.13 | 27.60 | 24.91 | 26.75 | -3.36% | 42.70 | 33.13% |
| 2025-10-14 | 28.73 | 28.78 | 25.14 | 27.68 | +5.81% | 59.48 | 43.36% |
| 2025-10-13 | 25.00 | 26.16 | 24.60 | 26.16 | +10.01% | 18.20 | 14.45% |
| 2025-10-10 | 23.78 | 23.78 | 23.78 | 23.78 | +9.99% | 1.30 | 1.11% |
| 2025-10-09 | 21.62 | 21.62 | 21.62 | 21.62 | +10.03% | 1.93 | 1.80% |
| 2025-09-30 | 17.88 | 19.65 | 17.71 | 19.65 | +10.02% | 14.96 | 15.99% |
| 2025-09-29 | 18.27 | 18.57 | 17.58 | 17.86 | -2.08% | 12.25 | 13.75% |
| 2025-09-26 | 21.00 | 21.00 | 18.13 | 18.24 | -9.03% | 24.10 | 24.98% |
| 2025-09-25 | 19.47 | 20.05 | 19.47 | 20.05 | +9.98% | 6.21 | 6.30% |
| 2025-09-24 | 18.50 | 18.60 | 17.80 | 18.23 | -2.25% | 10.81 | 12.03% |
| 2025-09-23 | 18.56 | 18.89 | 17.96 | 18.65 | -0.05% | 17.39 | 19.12% |
| 2025-09-22 | 17.36 | 18.66 | 17.17 | 18.66 | +10.02% | 18.04 | 20.30% |
| 2025-09-19 | 17.14 | 17.34 | 16.70 | 16.96 | -1.05% | 6.92 | 8.22% |
| 2025-09-18 | 16.65 | 17.98 | 16.40 | 17.14 | +2.27% | 13.42 | 15.79% |
| 2025-09-17 | 17.10 | 17.21 | 16.76 | 16.76 | -2.39% | 6.84 | 8.18% |