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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.98 | 17.40 | 16.70 | 17.17 | +3.12% | 10.89 | 12.89% |
| 2025-09-15 | 17.00 | 17.30 | 16.38 | 16.65 | -1.77% | 10.01 | 12.09% |
| 2025-09-12 | 18.40 | 18.50 | 16.91 | 16.95 | -2.59% | 14.83 | 17.26% |
| 2025-09-11 | 17.28 | 17.49 | 16.74 | 17.40 | +1.58% | 9.02 | 10.62% |
| 2025-09-10 | 17.00 | 17.67 | 17.00 | 17.13 | -0.93% | 10.71 | 12.55% |
| 2025-09-09 | 17.16 | 18.10 | 16.81 | 17.29 | +2.55% | 17.14 | 19.97% |
| 2025-09-08 | 15.27 | 16.86 | 15.27 | 16.86 | +9.98% | 8.83 | 11.04% |
| 2025-09-05 | 15.02 | 15.38 | 14.52 | 15.33 | +2.00% | 4.14 | 5.59% |
| 2025-09-04 | 15.84 | 15.86 | 14.50 | 15.03 | -6.36% | 7.12 | 9.45% |
| 2025-09-03 | 15.86 | 16.85 | 15.82 | 16.05 | +1.07% | 7.54 | 9.35% |
| 2025-09-02 | 16.63 | 16.67 | 15.71 | 15.88 | -4.05% | 6.59 | 8.33% |
| 2025-09-01 | 16.50 | 16.95 | 16.28 | 16.55 | -1.61% | 8.41 | 10.28% |
| 2025-08-29 | 16.17 | 17.46 | 16.01 | 16.82 | +2.13% | 10.35 | 12.38% |
| 2025-08-28 | 17.71 | 17.71 | 15.68 | 16.47 | -5.24% | 13.37 | 16.44% |
| 2025-08-27 | 16.90 | 18.29 | 16.82 | 17.38 | +3.33% | 16.23 | 18.58% |
| 2025-08-26 | 16.48 | 17.18 | 16.36 | 16.82 | +2.25% | 9.83 | 11.86% |
| 2025-08-25 | 15.76 | 16.50 | 15.74 | 16.45 | +4.25% | 9.89 | 12.25% |
| 2025-08-22 | 15.65 | 15.79 | 15.52 | 15.78 | +1.28% | 3.66 | 4.72% |
| 2025-08-21 | 15.80 | 15.97 | 15.51 | 15.58 | -2.07% | 4.11 | 5.29% |
| 2025-08-20 | 15.98 | 15.99 | 15.65 | 15.91 | -1.06% | 4.43 | 5.67% |