合锻智能(603011)股票行情
合锻智能(603011)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 19.04 | 18.81 | -0.28 | -1.47% | 18.01 | 19.25 | 768019 | 143154.36 | 15.53% |
| 2025-06-13 | 19.40 | 19.09 | -0.48 | -2.45% | 18.81 | 20.66 | 1169947 | 231166.20 | 23.66% |
| 2025-06-12 | 18.95 | 19.57 | 0.90 | 4.82% | 18.02 | 20.53 | 1268733 | 246071.02 | 25.66% |
| 2025-06-11 | 18.51 | 18.67 | 0.07 | 0.38% | 17.21 | 19.35 | 1173887 | 215415.89 | 23.74% |
| 2025-06-10 | 19.23 | 18.60 | -0.10 | -0.53% | 18.45 | 19.75 | 1242004 | 238704.92 | 25.12% |
| 2025-06-09 | 17.50 | 18.70 | 1.70 | 10.00% | 17.17 | 18.70 | 985977 | 178721.45 | 19.94% |
| 2025-06-06 | 17.70 | 17.00 | -1.15 | -6.34% | 16.71 | 18.15 | 947874 | 163404.25 | 19.17% |
| 2025-06-05 | 18.10 | 18.15 | 0.09 | 0.50% | 17.53 | 18.98 | 1186181 | 214951.39 | 23.99% |
| 2025-06-04 | 19.49 | 18.06 | -1.16 | -6.04% | 17.43 | 19.98 | 1408998 | 263624.81 | 28.50% |
| 2025-06-03 | 19.42 | 19.22 | -1.18 | -5.78% | 18.40 | 20.15 | 1269475 | 245951.33 | 25.68% |
| 2025-05-30 | 19.70 | 20.40 | 0.81 | 4.13% | 18.61 | 20.98 | 1664936 | 330464.81 | 33.67% |
| 2025-05-29 | 17.89 | 19.59 | 1.78 | 9.99% | 17.89 | 19.59 | 838397 | 160893.98 | 16.96% |
| 2025-05-28 | 15.60 | 17.81 | 1.62 | 10.01% | 15.23 | 17.81 | 1561787 | 265754.91 | 31.59% |
| 2025-05-27 | 15.46 | 16.19 | 1.16 | 7.72% | 15.21 | 16.53 | 1619354 | 257272.50 | 32.75% |
| 2025-05-26 | 13.39 | 15.03 | 1.37 | 10.03% | 13.32 | 15.03 | 1221000 | 173177.70 | 24.70% |
| 2025-05-23 | 12.57 | 13.66 | 0.94 | 7.39% | 12.46 | 13.99 | 1374726 | 185884.95 | 27.81% |
| 2025-05-22 | 12.00 | 12.72 | 0.51 | 4.18% | 11.86 | 13.17 | 1069646 | 136093.70 | 21.63% |
| 2025-05-21 | 12.10 | 12.21 | -0.36 | -2.86% | 11.80 | 12.86 | 845713 | 104009.04 | 17.11% |
| 2025-05-20 | 13.12 | 12.57 | -0.29 | -2.26% | 12.41 | 13.82 | 1176296 | 153443.98 | 23.79% |
| 2025-05-19 | 12.62 | 12.86 | -0.17 | -1.30% | 12.21 | 13.19 | 1078135 | 137379.05 | 21.81% |
| 2025-05-16 | 12.69 | 13.03 | 0.69 | 5.59% | 12.45 | 13.57 | 1364648 | 180538.17 | 27.60% |
| 2025-05-15 | 11.85 | 12.34 | 0.48 | 4.05% | 11.44 | 12.95 | 1231980 | 150833.00 | 24.92% |
| 2025-05-14 | 12.30 | 11.86 | -0.04 | -0.34% | 11.68 | 12.58 | 1104260 | 133872.33 | 22.33% |
| 2025-05-13 | 11.32 | 11.90 | 0.66 | 5.87% | 11.25 | 12.32 | 1066053 | 124572.15 | 21.56% |
| 2025-05-12 | 11.02 | 11.24 | 0.37 | 3.40% | 10.81 | 11.30 | 644655 | 71464.22 | 13.04% |
| 2025-05-09 | 11.20 | 10.87 | -0.48 | -4.23% | 10.85 | 11.62 | 610511 | 67367.44 | 12.35% |
| 2025-05-08 | 11.20 | 11.35 | 0.10 | 0.89% | 10.93 | 11.66 | 1031204 | 116843.38 | 20.86% |
| 2025-05-07 | 11.60 | 11.25 | 0.47 | 4.36% | 10.96 | 11.86 | 1540940 | 175056.38 | 31.17% |
| 2025-05-06 | 10.58 | 10.78 | 0.98 | 10.00% | 10.58 | 10.78 | 211549 | 22760.80 | 4.28% |
| 2025-04-30 | 9.72 | 9.80 | 0.12 | 1.24% | 9.63 | 10.05 | 495585 | 48992.65 | 10.02% |
| 2025-04-29 | 9.34 | 9.68 | 0.30 | 3.20% | 9.30 | 9.80 | 462462 | 44588.28 | 9.35% |
| 2025-04-28 | 10.10 | 9.38 | -0.39 | -3.99% | 9.31 | 10.13 | 517760 | 49818.75 | 10.47% |
| 2025-04-25 | 9.80 | 9.77 | -0.12 | -1.21% | 9.53 | 9.95 | 445510 | 43430.61 | 9.01% |
| 2025-04-24 | 10.25 | 9.89 | -0.50 | -4.81% | 9.71 | 10.25 | 676195 | 67390.35 | 13.68% |
| 2025-04-23 | 10.05 | 10.39 | 0.39 | 3.90% | 9.95 | 10.73 | 985150 | 101422.80 | 19.93% |
| 2025-04-22 | 10.18 | 10.00 | -0.12 | -1.19% | 9.87 | 10.23 | 588640 | 59102.48 | 11.91% |
| 2025-04-21 | 9.96 | 10.12 | 0.22 | 2.22% | 9.60 | 10.27 | 706706 | 70468.84 | 14.29% |
| 2025-04-18 | 10.05 | 9.90 | -0.34 | -3.32% | 9.73 | 10.22 | 763145 | 75654.06 | 15.44% |
| 2025-04-17 | 9.75 | 10.24 | 0.38 | 3.85% | 9.75 | 10.85 | 1041464 | 108788.48 | 21.06% |
| 2025-04-16 | 10.78 | 9.86 | -0.87 | -8.11% | 9.70 | 10.88 | 844610 | 85210.73 | 17.08% |
| 2025-04-15 | 11.26 | 10.73 | -0.35 | -3.16% | 10.50 | 11.33 | 942223 | 101800.90 | 19.06% |
| 2025-04-14 | 10.53 | 11.08 | 1.01 | 10.03% | 10.53 | 11.08 | 218405 | 23841.48 | 4.42% |
| 2025-04-11 | 9.55 | 10.07 | 0.17 | 1.72% | 9.55 | 10.33 | 939901 | 93993.60 | 19.01% |
| 2025-04-10 | 9.61 | 9.90 | 0.30 | 3.13% | 9.35 | 10.24 | 1228726 | 121760.42 | 24.85% |
| 2025-04-09 | 9.07 | 9.60 | -0.48 | -4.76% | 9.07 | 10.23 | 1513918 | 142593.34 | 30.62% |
| 2025-04-08 | 10.08 | 10.08 | -1.12 | -10.00% | 10.08 | 10.40 | 672415 | 67874.20 | 13.60% |
| 2025-04-07 | 11.20 | 11.20 | -1.24 | -9.97% | 11.20 | 11.20 | 35238 | 3946.66 | 0.71% |
| 2025-04-03 | 13.30 | 12.44 | -0.89 | -6.68% | 12.23 | 14.12 | 1491120 | 197690.19 | 30.16% |
| 2025-04-02 | 14.58 | 13.33 | -0.71 | -5.06% | 12.85 | 14.60 | 1624086 | 220638.08 | 32.85% |
| 2025-04-01 | 12.66 | 14.04 | 1.28 | 10.03% | 12.31 | 14.04 | 1369017 | 182364.00 | 27.69% |
| 2025-03-31 | 12.30 | 12.76 | -0.61 | -4.56% | 12.03 | 13.25 | 1634465 | 200742.86 | 33.06% |
| 2025-03-28 | 12.00 | 13.37 | 1.22 | 10.04% | 12.00 | 13.37 | 1881802 | 245175.89 | 38.06% |
| 2025-03-27 | 12.74 | 12.15 | -0.21 | -1.70% | 11.91 | 13.60 | 1960281 | 254470.09 | 39.65% |
| 2025-03-26 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 83117 | 10273.27 | 1.68% |
| 2025-03-25 | 11.24 | 11.24 | 1.02 | 9.98% | 11.24 | 11.24 | 165937 | 18651.31 | 3.36% |
| 2025-03-24 | 9.39 | 10.22 | 0.93 | 10.01% | 9.29 | 10.22 | 520329 | 51362.23 | 10.52% |
| 2025-03-21 | 9.05 | 9.29 | 0.39 | 4.38% | 9.05 | 9.79 | 784649 | 75260.45 | 15.87% |
| 2025-03-20 | 8.84 | 8.90 | 0.06 | 0.68% | 8.73 | 9.05 | 296303 | 26346.78 | 5.99% |
| 2025-03-19 | 8.87 | 8.84 | 0.03 | 0.34% | 8.76 | 9.06 | 331253 | 29466.06 | 6.70% |
| 2025-03-18 | 8.60 | 8.81 | 0.19 | 2.20% | 8.55 | 9.07 | 444652 | 39434.78 | 8.99% |
| 2025-03-17 | 8.27 | 8.62 | 0.35 | 4.23% | 8.15 | 8.91 | 420659 | 36314.18 | 8.51% |
| 2025-03-14 | 8.30 | 8.27 | -0.07 | -0.84% | 8.12 | 8.34 | 176688 | 14534.44 | 3.57% |
| 2025-03-13 | 8.60 | 8.34 | -0.20 | -2.34% | 8.23 | 8.66 | 209932 | 17637.57 | 4.25% |
| 2025-03-12 | 8.54 | 8.54 | 0.04 | 0.47% | 8.45 | 8.60 | 191113 | 16342.72 | 3.87% |
| 2025-03-11 | 8.48 | 8.50 | -0.03 | -0.35% | 8.36 | 8.55 | 174157 | 14726.99 | 3.52% |
| 2025-03-10 | 8.65 | 8.53 | -0.03 | -0.35% | 8.48 | 8.68 | 218246 | 18690.71 | 4.41% |
| 2025-03-07 | 8.45 | 8.56 | 0.11 | 1.30% | 8.37 | 8.65 | 317302 | 27048.17 | 6.42% |
| 2025-03-06 | 8.58 | 8.45 | -0.01 | -0.12% | 8.42 | 8.59 | 342113 | 29027.56 | 6.92% |
| 2025-03-05 | 8.41 | 8.46 | -0.04 | -0.47% | 8.41 | 8.68 | 458930 | 39028.21 | 9.28% |
| 2025-03-04 | 8.29 | 8.50 | 0.11 | 1.31% | 8.22 | 8.87 | 825202 | 69813.98 | 16.69% |
| 2025-03-03 | 7.70 | 8.39 | 0.76 | 9.96% | 7.68 | 8.39 | 493970 | 40481.70 | 9.99% |
| 2025-02-28 | 7.96 | 7.63 | -0.38 | -4.74% | 7.60 | 7.96 | 205105 | 15924.44 | 4.15% |
| 2025-02-27 | 8.11 | 8.01 | -0.08 | -0.99% | 7.87 | 8.14 | 213135 | 17028.79 | 4.31% |
| 2025-02-26 | 8.06 | 8.09 | 0.03 | 0.37% | 8.01 | 8.15 | 294351 | 23803.00 | 5.95% |
| 2025-02-25 | 7.80 | 8.06 | 0.07 | 0.88% | 7.73 | 8.16 | 312598 | 25056.96 | 6.32% |
| 2025-02-24 | 7.91 | 7.99 | 0.06 | 0.76% | 7.85 | 8.07 | 309024 | 24640.92 | 6.25% |
| 2025-02-21 | 8.00 | 7.93 | -0.15 | -1.86% | 7.85 | 8.09 | 429880 | 34055.97 | 8.69% |
| 2025-02-20 | 8.34 | 8.08 | 0.10 | 1.25% | 8.04 | 8.53 | 927980 | 76346.10 | 18.77% |
| 2025-02-19 | 7.28 | 7.98 | 0.73 | 10.07% | 7.23 | 7.98 | 122669 | 9618.12 | 2.48% |
| 2025-02-18 | 7.47 | 7.25 | -0.16 | -2.16% | 7.23 | 7.48 | 125668 | 9240.77 | 2.54% |
上证大盘股票行情在线 K线走势图
