| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 合锻智能[603011] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 合锻智能[603011]
合肥合锻智能制造股份有限公司位于合肥经济技术开发区,公司前身为合肥锻压机床总厂,始建于1951年,为专业从事锻压设备生产、销售的大型企业。2014年11月7日,合锻智能在上海证券交易所主板挂牌上市。合锻智能是集液压机、机械压力机、色选机等各类高精专产品研发、生产、销售和服务为一体的大型装备制造企业。是我国大型锻压设备自动化成套技术与装备产业化基地,属于国家数控成形冲压装备产业技术创新战略联盟副理事长单位、国家火炬计划重点高新技术企业。产品广泛应用于汽车、家电、军工、航空航天、石化、新材料应用等领域,自主开发的大型数控成形机床数字化设计技术,自动化控制技术,机电液一体化技术,伺服控制技术,大型超大型部件加工制造技术,智能成套设备解决方案及安装调试技术等达到国内领先水平。合锻主研的多项国家级尖端装备,先后应用于飞机、神舟飞船、天宫火箭、核电、高铁,以及国家“跃升计划”的科研领域,市场占有率基本保持在29%-32%。公司企业技术中心被国家发改委等五部门联合认定为“国家认定企业技术中心”,公司是“国家知识产权优势企业”、“安徽省创新型企业”,拥有“数控锻压机床装备国家地方联合工程研究中心”、“安徽省企业技术中心”、和“安徽省数控锻压装备工程技术研究中心”,设立了“院士工作站”、“博士后科研工作站”、“智能锻压装备技术安徽省重点实验室”,与合肥工业大学联合组建了“合肥工业大学工业与装备技术研究院”,打造了多位一体的研发体系。近五年来,公司在致力于自身技术进步的同时,敢于担当行业责任,凭借液压机国家标准起草单位以及液压机标准化委员会副主任委员单位的身份,主持制修订国家标准6项、行业标准27项;连续承担或参与6项国家“高档数控机床与基础制造装备”科技重大专项课题及1项国家重大科学仪器设备开发专项,另外承担了包括国家863计划、火炬计划、重点新产品计划等在内的其它科技计划近30项,获得国家专利200余项。合锻智能将不断提升经营管理水平和创新研发能力,进一步推进现有产品的技术升级,提升锻压成形设备自身的先进水平和智能化水平,提高产品安全性和可靠性。从提供单一产品、成套设备模式向总承包商、全套方案服务商的方向发展,实现制造业服务化。 经营范围：各类锻压机械、工程机械、机床配件、机器设备、仪器仪表、矿业设备、环保设备、光电机械、三类射线装置、备品备件及零配件,锻压设备及零部件、液压件、特种钢材料、金属及非金属材料涂层、模具、汽车覆盖件及零部件、医疗器械(Ⅰ、Ⅱ、Ⅲ类)、消毒防护用品、医用防护品等的技术研发、生产、销售、安装、服务;机械设备租赁;自营和代理各种商品和技术的进出口业务。(依法须经批准的项目,经相关部门批准后方可开展经营活动) |
|
|
合锻智能[603011]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 合锻智能[603011] | 2021-09-17 | 5.550 | -4.48% | -0.26 | 15.90万 | 8,849.56万 | 5.840 | 5.420 | 5.820 | 5.810 |
| 合锻智能[603011] | 2021-09-16 | 5.810 | 0.87% | 0.05 | 14.83万 | 8,697.21万 | 5.960 | 5.720 | 5.760 | 5.760 |
| 合锻智能[603011] | 2021-09-15 | 5.760 | 0.88% | 0.05 | 7.89万 | 4,517.08万 | 5.800 | 5.660 | 5.700 | 5.710 |
| 合锻智能[603011] | 2021-09-14 | 5.710 | -1.04% | -0.06 | 10.90万 | 6,270.93万 | 5.850 | 5.680 | 5.740 | 5.770 |
| 合锻智能[603011] | 2021-09-13 | 5.770 | 1.23% | 0.07 | 6.26万 | 3,583.37万 | 5.780 | 5.650 | 5.660 | 5.700 |
| 合锻智能[603011] | 2021-09-10 | 5.700 | -2.73% | -0.16 | 11.04万 | 6,361.24万 | 5.900 | 5.690 | 5.890 | 5.860 |
| 合锻智能[603011] | 2021-09-09 | 5.860 | -0.85% | -0.05 | 11.77万 | 6,872.80万 | 5.920 | 5.740 | 5.920 | 5.910 |
| 合锻智能[603011] | 2021-09-08 | 5.910 | -1.50% | -0.09 | 11.07万 | 6,553.46万 | 6.000 | 5.880 | 6.000 | 6.000 |
| 合锻智能[603011] | 2021-09-07 | 6.000 | 1.69% | 0.10 | 12.77万 | 7,594.71万 | 6.050 | 5.840 | 5.860 | 5.900 |
| 合锻智能[603011] | 2021-09-06 | 5.900 | 1.03% | 0.06 | 11.77万 | 6,884.19万 | 5.950 | 5.730 | 5.830 | 5.840 |
| 合锻智能[603011] | 2021-09-03 | 5.840 | -3.47% | -0.21 | 20.37万 | 1.20亿 | 6.090 | 5.730 | 6.040 | 6.050 |
| 合锻智能[603011] | 2021-09-02 | 6.050 | 1.17% | 0.07 | 14.74万 | 8,874.36万 | 6.090 | 5.920 | 5.930 | 5.980 |
| 合锻智能[603011] | 2021-09-01 | 5.980 | -5.08% | -0.32 | 28.77万 | 1.76亿 | 6.450 | 5.900 | 6.280 | 6.300 |
| 合锻智能[603011] | 2021-08-31 | 6.300 | 0.80% | 0.05 | 35.19万 | 2.23亿 | 6.550 | 6.100 | 6.260 | 6.250 |
| 合锻智能[603011] | 2021-08-30 | 6.250 | 3.99% | 0.24 | 43.61万 | 2.75亿 | 6.590 | 6.130 | 6.590 | 6.010 |
| 合锻智能[603011] | 2021-08-27 | 6.010 | 3.62% | 0.21 | 31.94万 | 1.89亿 | 6.060 | 5.650 | 5.720 | 5.800 |
| 合锻智能[603011] | 2021-08-26 | 5.800 | 1.75% | 0.10 | 26.54万 | 1.53亿 | 5.880 | 5.630 | 5.680 | 5.700 |
| 合锻智能[603011] | 2021-08-25 | 5.700 | -3.23% | -0.19 | 34.76万 | 1.99亿 | 5.840 | 5.630 | 5.630 | 5.890 |
| 合锻智能[603011] | 2021-08-24 | 5.890 | 0.51% | 0.03 | 68.55万 | 4.20亿 | 6.450 | 5.860 | 6.450 | 5.860 |
| 合锻智能[603011] | 2021-08-23 | 5.860 | 9.94% | 0.53 | 11.68万 | 6,734.22万 | 5.860 | 5.470 | 5.470 | 5.330 |
| 合锻智能[603011] | 2021-08-20 | 5.330 | 1.91% | 0.10 | 10.14万 | 5,353.99万 | 5.410 | 5.070 | 5.220 | 5.230 |
| 合锻智能[603011] | 2021-08-19 | 5.230 | -0.95% | -0.05 | 4.04万 | 2,110.89万 | 5.320 | 5.160 | 5.270 | 5.280 |
| 合锻智能[603011] | 2021-08-18 | 5.280 | 2.33% | 0.12 | 6.53万 | 3,444.87万 | 5.350 | 5.190 | 5.220 | 5.160 |
| 合锻智能[603011] | 2021-08-17 | 5.160 | -3.91% | -0.21 | 8.87万 | 4,681.41万 | 5.390 | 5.150 | 5.370 | 5.370 |
| 合锻智能[603011] | 2021-08-16 | 5.370 | -1.29% | -0.07 | 6.34万 | 3,449.08万 | 5.520 | 5.360 | 5.450 | 5.440 |
| 合锻智能[603011] | 2021-08-13 | 5.440 | -0.18% | -0.01 | 9.23万 | 4,991.93万 | 5.490 | 5.360 | 5.430 | 5.450 |
| 合锻智能[603011] | 2021-08-12 | 5.450 | -0.73% | -0.04 | 9.01万 | 4,928.37万 | 5.560 | 5.420 | 5.480 | 5.490 |
| 合锻智能[603011] | 2021-08-11 | 5.490 | -0.54% | -0.03 | 8.77万 | 4,801.16万 | 5.530 | 5.440 | 5.520 | 5.520 |
| 合锻智能[603011] | 2021-08-10 | 5.520 | 2.60% | 0.14 | 12.32万 | 6,740.99万 | 5.540 | 5.320 | 5.360 | 5.380 |
| 合锻智能[603011] | 2021-08-09 | 5.380 | -0.19% | -0.01 | 7.13万 | 3,838.79万 | 5.440 | 5.320 | 5.370 | 5.390 |
| 合锻智能[603011] | 2021-08-06 | 5.390 | 0.56% | 0.03 | 9.14万 | 4,872.73万 | 5.410 | 5.250 | 5.330 | 5.360 |
| 合锻智能[603011] | 2021-08-05 | 5.360 | -0.56% | -0.03 | 10.21万 | 5,440.61万 | 5.400 | 5.260 | 5.380 | 5.390 |
| 合锻智能[603011] | 2021-08-04 | 5.390 | 0.94% | 0.05 | 11.52万 | 6,209.31万 | 5.460 | 5.310 | 5.310 | 5.340 |
| 合锻智能[603011] | 2021-08-03 | 5.340 | -1.48% | -0.08 | 18.01万 | 9,799.79万 | 5.610 | 5.320 | 5.460 | 5.420 |
| 合锻智能[603011] | 2021-08-02 | 5.420 | 3.83% | 0.20 | 16.59万 | 8,816.33万 | 5.440 | 5.160 | 5.200 | 5.220 |
| 合锻智能[603011] | 2021-07-30 | 5.220 | -0.76% | -0.04 | 10.13万 | 5,283.00万 | 5.290 | 5.150 | 5.280 | 5.260 |
| 合锻智能[603011] | 2021-07-29 | 5.260 | 5.41% | 0.27 | 13.33万 | 6,923.83万 | 5.320 | 5.030 | 5.060 | 4.990 |
| 合锻智能[603011] | 2021-07-28 | 4.990 | -2.16% | -0.11 | 15.84万 | 8,071.47万 | 5.250 | 4.910 | 5.030 | 5.100 |
| 合锻智能[603011] | 2021-07-27 | 5.100 | 2.00% | 0.10 | 11.77万 | 6,066.52万 | 5.380 | 4.980 | 4.980 | 5.000 |
| 合锻智能[603011] | 2021-07-26 | 5.000 | 0.40% | 0.02 | 5.22万 | 2,609.99万 | 5.070 | 4.920 | 4.970 | 4.980 |
| 合锻智能[603011] | 2021-07-23 | 4.980 | -1.97% | -0.10 | 5.93万 | 2,982.85万 | 5.120 | 4.970 | 5.070 | 5.080 |
| 合锻智能[603011] | 2021-07-22 | 5.080 | 1.80% | 0.09 | 5.87万 | 2,969.55万 | 5.120 | 4.960 | 4.980 | 4.990 |
| 合锻智能[603011] | 2021-07-21 | 4.990 | -0.40% | -0.02 | 4.56万 | 2,279.42万 | 5.040 | 4.970 | 4.990 | 5.010 |
| 合锻智能[603011] | 2021-07-20 | 5.010 | 1.42% | 0.07 | 4.02万 | 1,998.61万 | 5.010 | 4.890 | 4.910 | 4.940 |
| 合锻智能[603011] | 2021-07-19 | 4.940 | 1.23% | 0.06 | 4.56万 | 2,237.03万 | 4.970 | 4.830 | 4.940 | 4.880 |
| 合锻智能[603011] | 2021-07-16 | 4.880 | -0.20% | -0.01 | 3.24万 | 1,585.18万 | 4.930 | 4.870 | 4.910 | 4.890 |
| 合锻智能[603011] | 2021-07-15 | 4.890 | -0.41% | -0.02 | 3.91万 | 1,902.10万 | 4.920 | 4.820 | 4.920 | 4.910 |
| 合锻智能[603011] | 2021-07-14 | 4.910 | -2.00% | -0.10 | 4.04万 | 1,992.14万 | 5.030 | 4.890 | 5.010 | 5.010 |
| 合锻智能[603011] | 2021-07-13 | 5.010 | 0.60% | 0.03 | 6.30万 | 3,147.89万 | 5.020 | 4.950 | 4.980 | 4.980 |
| 合锻智能[603011] | 2021-07-12 | 4.980 | 0.40% | 0.02 | 6.46万 | 3,227.26万 | 5.050 | 4.900 | 4.960 | 4.960 |
| 合锻智能[603011] | 2021-07-09 | 4.960 | 2.48% | 0.12 | 6.74万 | 3,327.58万 | 4.990 | 4.810 | 4.840 | 4.840 |
| 合锻智能[603011] | 2021-07-08 | 4.840 | -0.41% | -0.02 | 2.66万 | 1,290.10万 | 4.880 | 4.820 | 4.850 | 4.860 |
| 合锻智能[603011] | 2021-07-07 | 4.860 | -0.41% | -0.02 | 2.27万 | 1,105.49万 | 4.900 | 4.850 | 4.880 | 4.880 |
| 合锻智能[603011] | 2021-07-06 | 4.880 | 0.41% | 0.02 | 3.03万 | 1,475.14万 | 4.910 | 4.830 | 4.830 | 4.860 |
| 合锻智能[603011] | 2021-07-05 | 4.860 | 2.10% | 0.10 | 3.21万 | 1,553.63万 | 4.870 | 4.780 | 4.820 | 4.760 |
| 合锻智能[603011] | 2021-07-02 | 4.760 | 0.42% | 0.02 | 3.02万 | 1,432.18万 | 4.790 | 4.700 | 4.720 | 4.740 |
| 合锻智能[603011] | 2021-07-01 | 4.740 | -1.66% | -0.08 | 3.37万 | 1,619.59万 | 4.850 | 4.740 | 4.800 | 4.820 |
| 合锻智能[603011] | 2021-06-30 | 4.820 | 0.63% | 0.03 | 2.75万 | 1,324.14万 | 4.850 | 4.760 | 4.780 | 4.790 |
| 合锻智能[603011] | 2021-06-29 | 4.790 | -1.44% | -0.07 | 3.41万 | 1,639.00万 | 4.880 | 4.760 | 4.860 | 4.860 |
| 合锻智能[603011] | 2021-06-28 | 4.860 | 1.04% | 0.05 | 3.14万 | 1,523.50万 | 4.880 | 4.810 | 4.850 | 4.810 |
| 合锻智能[603011] | 2021-06-25 | 4.810 | -0.62% | -0.03 | 3.88万 | 1,870.34万 | 4.870 | 4.780 | 4.810 | 4.840 |
| 合锻智能[603011] | 2021-06-24 | 4.840 | -1.83% | -0.09 | 5.10万 | 2,478.58万 | 4.920 | 4.820 | 4.880 | 4.930 |
| 合锻智能[603011] | 2021-06-23 | 4.930 | -0.80% | -0.04 | 9.72万 | 4,853.41万 | 5.180 | 4.900 | 5.030 | 4.970 |
| 合锻智能[603011] | 2021-06-22 | 4.970 | 1.64% | 0.08 | 7.19万 | 3,556.41万 | 4.990 | 4.870 | 4.890 | 4.890 |
| 合锻智能[603011] | 2021-06-21 | 4.890 | 1.03% | 0.05 | 5.02万 | 2,440.52万 | 4.890 | 4.810 | 4.840 | 4.840 |
| 合锻智能[603011] | 2021-06-18 | 4.840 | 2.11% | 0.10 | 4.64万 | 2,218.07万 | 4.850 | 4.660 | 4.740 | 4.740 |
| 合锻智能[603011] | 2021-06-17 | 4.740 | -0.42% | -0.02 | 3.05万 | 1,443.41万 | 4.820 | 4.710 | 4.790 | 4.760 |
| 合锻智能[603011] | 2021-06-16 | 4.760 | -0.21% | -0.01 | 3.10万 | 1,479.48万 | 4.820 | 4.730 | 4.780 | 4.770 |
| 合锻智能[603011] | 2021-06-15 | 4.770 | -0.21% | -0.01 | 3.69万 | 1,757.28万 | 4.830 | 4.730 | 4.770 | 4.780 |
| 合锻智能[603011] | 2021-06-11 | 4.780 | -1.44% | -0.07 | 2.94万 | 1,415.50万 | 4.890 | 4.780 | 4.890 | 4.850 |
| 合锻智能[603011] | 2021-06-10 | 4.850 | 1.25% | 0.06 | 3.70万 | 1,789.57万 | 4.880 | 4.790 | 4.810 | 4.790 |
| 合锻智能[603011] | 2021-06-09 | 4.790 | 0.00% | 0.00 | 3.94万 | 1,893.64万 | 4.850 | 4.770 | 4.800 | 4.790 |
| 合锻智能[603011] | 2021-06-08 | 4.790 | 0.63% | 0.03 | 4.10万 | 1,953.71万 | 4.820 | 4.700 | 4.740 | 4.760 |
| 合锻智能[603011] | 2021-06-07 | 4.760 | 0.42% | 0.02 | 4.95万 | 2,353.35万 | 4.790 | 4.720 | 4.750 | 4.740 |
| 合锻智能[603011] | 2021-06-04 | 4.740 | -0.21% | -0.01 | 2.54万 | 1,204.99万 | 4.790 | 4.720 | 4.770 | 4.750 |
| 合锻智能[603011] | 2021-06-03 | 4.750 | 0.21% | 0.01 | 4.14万 | 1,976.75万 | 4.820 | 4.730 | 4.740 | 4.740 |
| 合锻智能[603011] | 2021-06-02 | 4.740 | -0.21% | -0.01 | 3.44万 | 1,633.14万 | 4.780 | 4.710 | 4.750 | 4.750 |
| 合锻智能[603011] | 2021-06-01 | 4.750 | 1.06% | 0.05 | 4.27万 | 2,014.78万 | 4.770 | 4.670 | 4.710 | 4.700 |
| 合锻智能[603011] | 2021-05-31 | 4.700 | 1.08% | 0.05 | 2.85万 | 1,333.69万 | 4.710 | 4.650 | 4.680 | 4.650 |
| 合锻智能[603011] | 2021-05-28 | 4.650 | -1.06% | -0.05 | 2.64万 | 1,233.40万 | 4.700 | 4.620 | 4.690 | 4.700 |
| 合锻智能[603011] | 2021-05-27 | 4.700 | 0.00% | 0.00 | 3.30万 | 1,548.70万 | 4.730 | 4.670 | 4.700 | 4.700 |
| 合锻智能[603011] | 2021-05-26 | 4.700 | 1.29% | 0.06 | 3.87万 | 1,814.42万 | 4.730 | 4.620 | 4.670 | 4.640 |
| 合锻智能[603011] | 2021-05-25 | 4.640 | 0.22% | 0.01 | 2.30万 | 1,066.12万 | 4.660 | 4.600 | 4.630 | 4.630 |
| 合锻智能[603011] | 2021-05-24 | 4.630 | 0.87% | 0.04 | 2.26万 | 1,043.83万 | 4.650 | 4.560 | 4.600 | 4.590 |
| 合锻智能[603011] | 2021-05-21 | 4.590 | 0.22% | 0.01 | 1.86万 | 857.62万 | 4.640 | 4.580 | 4.580 | 4.580 |
| 合锻智能[603011] | 2021-05-20 | 4.580 | -0.65% | -0.03 | 2.58万 | 1,180.10万 | 4.630 | 4.550 | 4.610 | 4.610 |
| 合锻智能[603011] | 2021-05-19 | 4.610 | -0.86% | -0.04 | 2.29万 | 1,056.27万 | 4.650 | 4.600 | 4.650 | 4.650 |
| 合锻智能[603011] | 2021-05-18 | 4.650 | 0.65% | 0.03 | 2.13万 | 982.98万 | 4.650 | 4.570 | 4.600 | 4.620 |
| 合锻智能[603011] | 2021-05-17 | 4.620 | -2.74% | -0.13 | 3.49万 | 1,626.72万 | 4.740 | 4.610 | 4.710 | 4.750 |
| 合锻智能[603011] | 2021-05-14 | 4.750 | 0.42% | 0.02 | 6.02万 | 2,865.78万 | 4.850 | 4.710 | 4.800 | 4.730 |
| 合锻智能[603011] | 2021-05-13 | 4.730 | 0.21% | 0.01 | 3.04万 | 1,431.66万 | 4.740 | 4.670 | 4.720 | 4.720 |
| 合锻智能[603011] | 2021-05-12 | 4.720 | 0.00% | 0.00 | 2.25万 | 1,057.16万 | 4.740 | 4.660 | 4.700 | 4.720 |
| 合锻智能[603011] | 2021-05-11 | 4.720 | 0.64% | 0.03 | 2.57万 | 1,203.37万 | 4.720 | 4.610 | 4.690 | 4.690 |
| 合锻智能[603011] | 2021-05-10 | 4.690 | 1.52% | 0.07 | 3.25万 | 1,514.43万 | 4.710 | 4.590 | 4.650 | 4.620 |
| 合锻智能[603011] | 2021-05-07 | 4.620 | -0.65% | -0.03 | 2.52万 | 1,169.54万 | 4.690 | 4.610 | 4.670 | 4.650 |
| 合锻智能[603011] | 2021-05-06 | 4.650 | 2.65% | 0.12 | 3.23万 | 1,497.46万 | 4.700 | 4.520 | 4.520 | 4.530 |
| 合锻智能[603011] | 2021-04-30 | 4.530 | -1.95% | -0.09 | 4.36万 | 1,970.03万 | 4.630 | 4.460 | 4.630 | 4.620 |
| 合锻智能[603011] | 2021-04-29 | 4.620 | 0.43% | 0.02 | 3.02万 | 1,400.67万 | 4.680 | 4.570 | 4.600 | 4.600 |
| 合锻智能[603011] | 2021-04-28 | 4.600 | 0.22% | 0.01 | 3.02万 | 1,385.56万 | 4.640 | 4.560 | 4.580 | 4.590 |
| 合锻智能[603011] | 2021-04-27 | 4.590 | -4.57% | -0.22 | 8.21万 | 3,798.12万 | 4.830 | 4.550 | 4.820 | 4.810 |
| 合锻智能[603011] | 2021-04-26 | 4.810 | -0.21% | -0.01 | 3.15万 | 1,519.98万 | 4.870 | 4.780 | 4.830 | 4.820 |
| 合锻智能[603011] | 2021-04-23 | 4.820 | -2.03% | -0.10 | 3.72万 | 1,803.14万 | 4.960 | 4.800 | 4.960 | 4.920 |
| 合锻智能[603011] | 2021-04-22 | 4.920 | 0.82% | 0.04 | 3.26万 | 1,607.64万 | 4.980 | 4.880 | 4.900 | 4.880 |
| 合锻智能[603011] | 2021-04-21 | 4.880 | -0.61% | -0.03 | 3.08万 | 1,511.93万 | 4.950 | 4.850 | 4.860 | 4.910 |
| 合锻智能[603011] | 2021-04-20 | 4.910 | -1.60% | -0.08 | 5.09万 | 2,515.68万 | 5.030 | 4.880 | 4.980 | 4.990 |
| 合锻智能[603011] | 2021-04-19 | 4.990 | 0.60% | 0.03 | 3.44万 | 1,716.03万 | 5.010 | 4.920 | 4.940 | 4.960 |
| 合锻智能[603011] | 2021-04-16 | 4.960 | 1.85% | 0.09 | 4.38万 | 2,169.20万 | 4.980 | 4.890 | 4.890 | 4.870 |
| 合锻智能[603011] | 2021-04-15 | 4.870 | 1.04% | 0.05 | 4.17万 | 2,030.61万 | 4.950 | 4.770 | 4.790 | 4.820 |
| 合锻智能[603011] | 2021-04-14 | 4.820 | 2.55% | 0.12 | 3.58万 | 1,716.77万 | 4.840 | 4.670 | 4.700 | 4.700 |
| 合锻智能[603011] | 2021-04-13 | 4.700 | -0.84% | -0.04 | 2.40万 | 1,135.04万 | 4.780 | 4.600 | 4.770 | 4.740 |
| 合锻智能[603011] | 2021-04-12 | 4.740 | -1.86% | -0.09 | 3.11万 | 1,479.03万 | 4.840 | 4.730 | 4.830 | 4.830 |
| 合锻智能[603011] | 2021-04-09 | 4.830 | 0.84% | 0.04 | 2.51万 | 1,210.78万 | 4.870 | 4.770 | 4.780 | 4.790 |
| 合锻智能[603011] | 2021-04-08 | 4.790 | -1.84% | -0.09 | 2.96万 | 1,429.18万 | 4.950 | 4.780 | 4.890 | 4.880 |
| 合锻智能[603011] | 2021-04-07 | 4.880 | 1.46% | 0.07 | 2.93万 | 1,422.36万 | 4.900 | 4.790 | 4.820 | 4.810 |
| 合锻智能[603011] | 2021-04-06 | 4.810 | 1.69% | 0.08 | 3.24万 | 1,552.33万 | 4.830 | 4.720 | 4.750 | 4.730 |
| 合锻智能[603011] | 2021-04-02 | 4.730 | -0.42% | -0.02 | 3.05万 | 1,447.12万 | 4.800 | 4.720 | 4.800 | 4.750 |
| 合锻智能[603011] | 2021-04-01 | 4.750 | -0.84% | -0.04 | 2.70万 | 1,279.04万 | 4.860 | 4.700 | 4.790 | 4.790 |
| 合锻智能[603011] | 2021-03-31 | 4.790 | 1.48% | 0.07 | 2.75万 | 1,308.82万 | 4.800 | 4.670 | 4.680 | 4.720 |
| 合锻智能[603011] | 2021-03-30 | 4.720 | -2.88% | -0.14 | 4.51万 | 2,153.27万 | 4.900 | 4.700 | 4.900 | 4.860 |
| 合锻智能[603011] | 2021-03-29 | 4.860 | 0.62% | 0.03 | 3.08万 | 1,499.93万 | 4.930 | 4.800 | 4.830 | 4.830 |
| 合锻智能[603011] | 2021-03-26 | 4.830 | 1.05% | 0.05 | 3.35万 | 1,618.82万 | 4.900 | 4.740 | 4.780 | 4.780 |
| 合锻智能[603011] | 2021-03-25 | 4.780 | -1.65% | -0.08 | 3.48万 | 1,682.75万 | 4.900 | 4.750 | 4.840 | 4.860 |
| 合锻智能[603011] | 2021-03-24 | 4.860 | -0.82% | -0.04 | 3.24万 | 1,589.64万 | 4.960 | 4.840 | 4.900 | 4.900 |
| 合锻智能[603011] | 2021-03-23 | 4.900 | -1.80% | -0.09 | 3.49万 | 1,715.43万 | 5.000 | 4.870 | 4.960 | 4.990 |
| 合锻智能[603011] | 2021-03-22 | 4.990 | 2.04% | 0.10 | 3.26万 | 1,617.54万 | 5.020 | 4.890 | 4.890 | 4.890 |
| 合锻智能[603011] | 2021-03-19 | 4.890 | -0.61% | -0.03 | 2.41万 | 1,180.39万 | 4.950 | 4.850 | 4.880 | 4.920 |
| 合锻智能[603011] | 2021-03-18 | 4.920 | -0.81% | -0.04 | 2.56万 | 1,264.08万 | 4.970 | 4.900 | 4.930 | 4.960 |
| 合锻智能[603011] | 2021-03-17 | 4.960 | 0.20% | 0.01 | 3.58万 | 1,778.06万 | 5.020 | 4.900 | 4.980 | 4.950 |
| 合锻智能[603011] | 2021-03-16 | 4.950 | 1.85% | 0.09 | 3.25万 | 1,600.38万 | 4.980 | 4.840 | 4.860 | 4.860 |
| 合锻智能[603011] | 2021-03-15 | 4.860 | -0.41% | -0.02 | 2.85万 | 1,388.42万 | 4.930 | 4.810 | 4.890 | 4.880 |
| 合锻智能[603011] | 2021-03-12 | 4.880 | 0.21% | 0.01 | 3.85万 | 1,878.61万 | 4.920 | 4.840 | 4.880 | 4.870 |
| 合锻智能[603011] | 2021-03-11 | 4.870 | 0.83% | 0.04 | 4.19万 | 2,038.12万 | 4.910 | 4.780 | 4.800 | 4.830 |
| 合锻智能[603011] | 2021-03-10 | 4.830 | -4.17% | -0.21 | 7.59万 | 3,695.04万 | 5.030 | 4.790 | 5.020 | 5.040 |
| 合锻智能[603011] | 2021-03-09 | 5.040 | -2.89% | -0.15 | 6.47万 | 3,263.10万 | 5.210 | 4.860 | 5.200 | 5.190 |
| 合锻智能[603011] | 2021-03-08 | 5.190 | 2.17% | 0.11 | 7.92万 | 4,094.61万 | 5.280 | 5.050 | 5.080 | 5.080 |
| 合锻智能[603011] | 2021-03-05 | 5.080 | 1.20% | 0.06 | 5.16万 | 2,618.91万 | 5.120 | 4.990 | 5.010 | 5.020 |
| 合锻智能[603011] | 2021-03-04 | 5.020 | -1.38% | -0.07 | 5.62万 | 2,853.29万 | 5.130 | 5.010 | 5.090 | 5.090 |
| 合锻智能[603011] | 2021-03-03 | 5.090 | 1.60% | 0.08 | 6.58万 | 3,335.27万 | 5.120 | 4.990 | 5.000 | 5.010 |
| 合锻智能[603011] | 2021-03-02 | 5.010 | -1.18% | -0.06 | 8.99万 | 4,528.63万 | 5.140 | 4.960 | 5.040 | 5.070 |
| 合锻智能[603011] | 2021-03-01 | 5.070 | 0.00% | 0.00 | 13.77万 | 6,947.83万 | 5.260 | 4.920 | 4.980 | 5.070 |
| 合锻智能[603011] | 2021-02-26 | 5.070 | 5.63% | 0.27 | 21.37万 | 1.09亿 | 5.280 | 4.740 | 4.790 | 4.800 |
| 合锻智能[603011] | 2021-02-25 | 4.800 | -1.64% | -0.08 | 3.80万 | 1,841.11万 | 4.920 | 4.780 | 4.890 | 4.880 |
| 合锻智能[603011] | 2021-02-24 | 4.880 | 1.88% | 0.09 | 4.53万 | 2,210.16万 | 4.950 | 4.790 | 4.790 | 4.790 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |