合锻智能（603011）历史行情

以下为合锻智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	19.770	19.220	19.870	19.100	-0.160	-0.826%	26.09万	0.00亿	0.000%
2026-10-15	19.890	19.380	20.260	19.320	-1.520	-7.273%	26.33万	0.00亿	0.000%
2026-10-14	21.200	20.900	21.780	20.720	-0.210	-0.995%	22.68万	0.00亿	0.000%
2026-10-13	20.250	21.110	21.450	19.680	0.230	1.102%	21.65万	0.00亿	0.000%
2026-10-12	21.790	20.880	21.790	20.830	-0.960	-4.396%	19.73万	0.00亿	0.000%
2026-10-09	23.200	21.840	23.200	21.000	-1.490	-6.387%	28.60万	0.00亿	0.000%
2026-10-08	24.350	23.330	24.890	23.000	-0.650	-2.711%	20.12万	0.00亿	0.000%
2026-10-07	25.080	23.980	25.140	23.970	-0.610	-2.481%	1,502.69万	3.65亿	3.039%
2026-10-06	25.080	23.980	25.140	23.970	-0.610	-2.481%	1,502.69万	3.65亿	3.039%
2026-10-05	25.080	23.980	25.140	23.970	-0.610	-2.481%	1,502.69万	3.65亿	3.039%
2026-10-02	25.080	23.980	25.140	23.970	-0.610	-2.481%	1,502.69万	3.65亿	3.039%
2026-10-01	25.080	23.980	25.140	23.970	-0.610	-2.481%	1,502.69万	3.65亿	3.039%
2026-09-30	25.080	23.980	25.140	23.970	-0.610	-2.481%	15.03万	0.00亿	0.000%
2026-09-29	23.830	24.590	25.080	23.600	0.650	2.715%	26.22万	0.00亿	0.000%
2026-09-28	25.860	23.940	25.860	23.540	-2.050	-7.888%	37.81万	0.00亿	0.000%
2026-09-27	26.950	25.990	27.150	25.930	-1.110	-4.096%	2,921.05万	7.68亿	5.908%
2026-09-24	26.950	25.990	27.150	25.930	-1.110	-4.096%	29.21万	0.00亿	0.000%
2026-09-23	27.000	27.100	27.470	26.690	0.040	0.148%	32.25万	0.00亿	0.000%
2026-09-22	27.350	27.060	28.500	26.930	-0.070	-0.258%	45.00万	0.00亿	0.000%
2026-09-21	27.430	27.130	27.630	26.800	-0.250	-0.913%	31.82万	0.00亿	0.000%
2026-09-18	28.010	27.380	28.200	27.000	-0.150	-0.545%	36.65万	0.00亿	0.000%
2026-09-17	28.000	27.530	28.500	27.320	-0.820	-2.892%	45.94万	0.00亿	0.000%
2026-09-16	27.120	28.350	28.920	26.690	1.270	4.690%	64.86万	0.00亿	0.000%
2026-09-15	25.500	27.080	27.550	25.500	1.240	4.799%	60.08万	0.00亿	0.000%
2026-09-14	25.230	25.840	26.300	24.420	0.030	0.116%	33.81万	0.00亿	0.000%
2026-09-11	26.390	25.810	26.980	25.190	-1.020	-3.802%	53.43万	0.00亿	0.000%
2026-09-10	26.100	26.830	28.100	25.900	0.380	1.437%	76.34万	0.00亿	0.000%
2026-09-09	26.670	26.450	26.970	26.090	0.200	0.762%	41.31万	0.00亿	0.000%
2026-09-08	26.500	26.250	27.200	26.030	-0.080	-0.304%	52.66万	0.00亿	0.000%
2026-09-07	24.390	26.330	26.620	24.180	2.130	8.802%	67.53万	0.00亿	0.000%
2026-09-04	25.380	24.200	25.520	24.010	-1.100	-4.348%	40.12万	0.00亿	0.000%
2026-09-03	25.680	25.300	25.980	25.000	-0.400	-1.556%	43.41万	0.00亿	0.000%
2026-09-02	25.330	25.700	26.430	24.920	-0.080	-0.310%	57.01万	0.00亿	0.000%
2026-09-01	26.950	25.780	27.070	25.640	-1.020	-3.806%	46.94万	0.00亿	0.000%
2026-08-31	27.000	26.800	27.540	25.880	-0.850	-3.074%	82.68万	0.00亿	0.000%
2026-08-28	25.180	27.650	27.650	25.000	2.510	9.984%	82.01万	0.00亿	0.000%
2026-08-27	22.310	25.140	25.140	21.990	2.290	10.022%	52.01万	0.00亿	0.000%
2026-08-26	23.890	22.850	23.900	21.620	0.050	0.219%	53.69万	0.00亿	0.000%
2026-08-25	22.350	22.800	23.180	21.830	0.110	0.485%	23.93万	0.00亿	0.000%
2026-08-24	23.660	22.690	23.730	22.150	-1.090	-4.584%	33.24万	0.00亿	0.000%
2026-08-21	23.010	23.780	23.960	22.680	0.400	1.711%	33.95万	0.00亿	0.000%
2026-08-20	23.250	23.380	23.710	22.770	0.360	1.564%	34.81万	0.00亿	0.000%
2026-08-19	24.500	23.020	24.900	22.920	-2.420	-9.513%	50.01万	0.00亿	0.000%
2026-08-18	26.670	25.440	26.940	24.840	-1.240	-4.648%	61.85万	0.00亿	0.000%
2026-08-17	25.050	26.680	26.680	24.880	2.430	10.021%	77.44万	0.00亿	0.000%
2026-08-14	24.230	24.250	24.850	23.750	-0.310	-1.262%	62.27万	0.00亿	0.000%
2026-08-13	25.500	24.560	26.330	24.500	-0.450	-1.799%	80.44万	0.00亿	0.000%
2026-08-12	24.050	25.010	25.500	24.050	0.960	3.992%	86.87万	0.00亿	0.000%
2026-08-11	23.400	24.050	24.890	22.790	0.100	0.418%	99.79万	0.00亿	0.000%
2026-08-10	23.460	23.950	24.840	22.710	1.270	5.600%	112.42万	0.00亿	0.000%
2026-08-07	20.620	22.680	22.680	19.820	2.060	9.990%	104.46万	0.00亿	0.000%
2026-08-06	20.030	20.620	20.930	19.990	0.330	1.626%	73.72万	0.00亿	0.000%
2026-08-05	19.100	20.290	20.310	19.080	0.850	4.372%	92.77万	0.00亿	0.000%
2026-08-04	19.850	19.440	19.860	18.600	0.840	4.516%	100.21万	0.00亿	0.000%
2026-08-03	17.810	18.600	18.600	17.500	1.690	9.994%	22.98万	0.00亿	0.000%
2026-07-31	17.200	16.910	18.060	16.910	0.410	2.485%	44.59万	0.00亿	0.000%
2026-07-30	17.550	16.500	18.240	16.440	-1.210	-6.832%	40.64万	0.00亿	0.000%
2026-07-29	18.060	17.710	18.100	17.000	-0.320	-1.775%	42.26万	0.00亿	0.000%
2026-07-28	18.430	18.030	19.100	17.880	-0.530	-2.856%	39.54万	0.00亿	0.000%
2026-07-27	17.610	18.560	18.650	17.370	0.950	5.395%	31.56万	0.00亿	0.000%
2026-07-24	17.940	17.610	18.660	17.540	-0.510	-2.815%	31.05万	0.00亿	0.000%
2026-07-23	17.760	18.120	18.720	17.500	0.480	2.721%	39.79万	0.00亿	0.000%
2026-07-22	17.890	17.640	18.880	17.430	-0.460	-2.541%	40.62万	0.00亿	0.000%
2026-07-21	17.990	18.100	18.370	16.410	-0.130	-0.713%	51.33万	0.00亿	0.000%
2026-07-20	20.270	18.230	20.740	18.230	-2.020	-9.975%	40.18万	0.00亿	0.000%
2026-07-17	22.140	20.250	22.940	20.250	-2.250	-10.000%	41.07万	0.00亿	0.000%
2026-07-16	22.110	22.500	24.320	21.410	0.390	1.764%	62.04万	0.00亿	0.000%
2026-07-15	23.070	22.110	23.350	22.010	-0.510	-2.255%	24.93万	0.00亿	0.000%
2026-07-14	22.140	22.620	22.850	21.260	0.480	2.168%	24.01万	0.00亿	0.000%
2026-07-13	24.510	22.140	24.550	22.140	-2.460	-10.000%	23.98万	0.00亿	0.000%
2026-07-10	25.210	24.600	25.980	24.590	-0.380	-1.521%	30.59万	0.00亿	0.000%
2026-07-09	25.610	24.980	25.640	22.730	-0.040	-0.160%	37.91万	0.00亿	0.000%
2026-07-08	27.000	25.020	27.250	24.940	-1.690	-6.327%	30.84万	0.00亿	0.000%
2026-07-07	29.080	26.710	29.800	26.580	-2.390	-8.213%	38.33万	0.00亿	0.000%
2026-07-06	31.450	29.100	31.770	28.660	-2.350	-7.472%	41.54万	0.00亿	0.000%
2026-07-03	32.000	31.450	32.800	30.910	-0.780	-2.420%	32.69万	0.00亿	0.000%
2026-07-02	31.500	32.230	34.350	31.500	-1.380	-4.106%	40.17万	0.00亿	0.000%
2026-07-01	32.950	33.610	36.390	32.390	0.530	1.602%	66.48万	0.00亿	0.000%
2026-06-30	30.820	33.080	33.370	30.500	1.660	5.283%	42.57万	0.00亿	0.000%
2026-06-29	32.710	31.420	33.330	31.000	-0.640	-1.996%	47.58万	0.00亿	0.000%
2026-06-26	34.100	32.060	34.500	31.960	-3.450	-9.716%	58.09万	0.00亿	0.000%
2026-06-25	33.750	35.510	36.100	32.400	2.190	6.573%	72.61万	0.00亿	0.000%
2026-06-24	35.000	33.320	36.450	32.100	-1.910	-5.422%	74.95万	0.00亿	0.000%
2026-06-23	36.010	35.230	36.980	34.010	-1.910	-5.143%	69.78万	0.00亿	0.000%
2026-06-22	39.000	37.140	41.400	35.880	-2.410	-6.094%	85.74万	0.00亿	0.000%
2026-06-18	36.360	39.550	39.550	36.360	3.600	10.014%	52.90万	0.00亿	0.000%
2026-06-17	33.000	35.950	37.770	32.860	1.350	3.902%	72.34万	0.00亿	0.000%
2026-06-16	35.000	34.600	35.570	32.320	0.380	1.110%	84.75万	0.00亿	0.000%
2026-06-15	31.500	34.220	34.220	31.280	3.110	9.997%	43.83万	0.00亿	0.000%
2026-06-12	32.640	31.110	34.130	30.430	-2.490	-7.411%	72.34万	0.00亿	0.000%
2026-06-11	31.210	33.600	35.090	30.580	1.700	5.329%	96.85万	0.00亿	0.000%
2026-06-10	29.000	31.900	31.900	28.980	2.900	10.000%	69.99万	0.00亿	0.000%
2026-06-09	30.850	29.000	32.640	28.290	-0.670	-2.258%	90.03万	0.00亿	0.000%
2026-06-08	31.260	29.670	32.860	29.430	-3.030	-9.266%	77.55万	0.00亿	0.000%
2026-06-05	31.940	32.700	34.100	31.400	0.440	1.364%	72.44万	0.00亿	0.000%
2026-06-04	30.000	32.260	33.120	29.600	1.350	4.368%	86.47万	0.00亿	0.000%
2026-06-03	27.500	30.910	31.890	27.200	1.920	6.623%	108.44万	0.00亿	0.000%
2026-06-02	28.230	28.990	29.430	24.670	1.580	5.764%	146.56万	0.00亿	0.000%
2026-06-01	25.670	27.410	27.410	25.650	2.490	9.992%	34.56万	0.00亿	0.000%
2026-05-29	23.800	24.920	24.920	23.300	2.270	10.022%	54.80万	0.00亿	0.000%
2026-05-28	20.910	22.650	22.650	20.210	2.060	10.005%	52.94万	0.00亿	0.000%
2026-05-27	18.790	20.590	20.590	18.640	1.870	9.989%	26.55万	0.00亿	0.000%
2026-05-26	19.830	18.720	19.840	18.320	-1.110	-5.598%	25.03万	0.00亿	0.000%
2026-05-25	20.000	19.830	20.770	19.500	0.020	0.101%	18.41万	0.00亿	0.000%
2026-05-22	19.480	19.810	19.840	19.020	0.510	2.642%	15.99万	0.00亿	0.000%
2026-05-21	20.190	19.300	20.580	19.250	-0.820	-4.076%	22.73万	0.00亿	0.000%
2026-05-20	20.710	20.120	20.760	19.960	-0.680	-3.269%	17.20万	0.00亿	0.000%
2026-05-19	20.550	20.800	20.870	20.050	0.250	1.217%	13.92万	0.00亿	0.000%
2026-05-18	20.890	20.550	21.260	20.410	-0.510	-2.422%	16.01万	0.00亿	0.000%
2026-05-15	21.450	21.060	21.800	20.850	-0.300	-1.404%	17.35万	0.00亿	0.000%
2026-05-14	22.000	21.360	22.250	21.340	-0.660	-2.997%	18.48万	0.00亿	0.000%
2026-05-13	21.810	22.020	22.330	21.700	0.050	0.228%	17.83万	0.00亿	0.000%
2026-05-12	22.210	21.970	22.450	21.680	-0.270	-1.214%	19.55万	0.00亿	0.000%
2026-05-11	21.660	22.240	22.470	21.630	0.540	2.488%	29.64万	0.00亿	0.000%
2026-05-08	21.450	21.700	22.400	21.080	0.240	1.118%	28.68万	0.00亿	0.000%
2026-05-07	21.400	21.460	21.500	21.020	0.280	1.322%	13.37万	0.00亿	0.000%
2026-05-06	20.770	21.180	21.440	20.750	0.600	2.915%	15.16万	0.00亿	0.000%
2026-04-30	20.220	20.580	20.630	20.150	0.310	1.529%	11.67万	0.00亿	0.000%
2026-04-29	20.050	20.270	20.450	19.580	-0.310	-1.506%	16.91万	0.00亿	0.000%
2026-04-28	21.070	20.580	21.160	20.450	-0.590	-2.787%	12.11万	0.00亿	0.000%
2026-04-27	21.030	21.170	21.470	20.520	0.140	0.666%	12.84万	0.00亿	0.000%
2026-04-24	21.580	21.030	21.580	20.930	-0.750	-3.444%	16.87万	0.00亿	0.000%
2026-04-23	22.150	21.780	22.650	21.600	-0.460	-2.068%	17.80万	0.00亿	0.000%
2026-04-22	21.700	22.240	22.450	21.630	0.300	1.367%	18.58万	0.00亿	0.000%
2026-04-21	22.350	21.940	22.350	21.740	-0.310	-1.393%	16.16万	0.00亿	0.000%
2026-04-20	21.800	22.250	22.280	21.640	0.000	0.000%	20.10万	0.00亿	0.000%
2026-04-17	21.500	21.840	21.980	21.290	0.000	0.000%	18.73万	0.00亿	0.000%
2026-04-16	21.320	21.500	21.540	21.050	0.180	0.840%	14.86万	3.18亿	3.010%
2026-04-15	21.670	21.320	22.210	21.190	0.000	0.000%	24.92万	0.00亿	0.000%
2026-04-14	21.290	21.400	21.760	21.220	0.260	1.230%	13.41万	0.00亿	0.000%
2026-04-13	20.900	21.140	21.280	20.760	0.000	0.000%	12.53万	0.00亿	0.000%
2026-04-10	21.290	21.210	21.550	21.160	0.000	0.000%	15.69万	0.00亿	0.000%
2026-04-09	21.120	21.070	21.290	20.900	0.000	0.000%	15.88万	0.00亿	0.000%
2026-04-08	20.400	21.470	21.490	20.390	0.000	0.000%	26.16万	0.00亿	0.000%
2026-04-07	19.900	20.000	20.190	19.860	0.000	0.000%	10.56万	0.00亿	0.000%
2026-04-03	20.480	19.920	20.590	19.890	0.000	0.000%	14.73万	0.00亿	0.000%
2026-04-02	21.100	20.490	21.300	20.400	0.000	0.000%	19.73万	0.00亿	0.000%
2026-04-01	21.290	21.370	21.700	20.820	0.000	0.000%	25.61万	0.00亿	0.000%