合锻智能(603011)股票信息
| 股票代码 | 603011 |
| 股票名称 | 合锻智能 |
| 最新价/元 | 6.19 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -5.93 |
| 买入/元 | 6.18 |
| 卖出/元 | 6.19 |
| 昨收/元 | 6.58 |
| 今开/元 | 6.55 |
| 最高/元 | 6.57 |
| 最低/元 | 6.10 |
| 成交量/手 | 175903.00 |
| 成交额/万 | 11094.04 |
| 股净值/元 | 206.33 |
| 市净率 | 1.37 |
| 总市值/万 | 306042.54 |
| 流通值/万 | 306042.54 |
| 换手率/% | 3.56 |
| 入市日期 | 2014-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
合锻智能(603011)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.55 | 6.19 | -0.39 | -5.93 | 175903.00 | 11094.04 | 3.56 |
| 2024-10-10 | 6.44 | 6.58 | 0.20 | 3.14 | 228978.00 | 15119.91 | 4.63 |
| 2024-10-09 | 6.90 | 6.38 | -0.69 | -9.76 | 237724.11 | 15745.23 | 4.81 |
| 2024-10-08 | 7.33 | 7.07 | 0.41 | 6.16 | 381356.55 | 26721.78 | 7.71 |
| 2024-09-30 | 6.38 | 6.66 | 0.54 | 8.82 | 315842.31 | 20453.26 | 6.39 |
| 2024-09-27 | 5.91 | 6.12 | 0.25 | 4.26 | 120774.00 | 7291.69 | 2.44 |
| 2024-09-26 | 5.75 | 5.87 | 0.12 | 2.09 | 91304.00 | 5307.20 | 1.85 |
| 2024-09-25 | 5.80 | 5.75 | -0.01 | -0.17 | 140225.00 | 8148.27 | 2.84 |
| 2024-09-24 | 5.54 | 5.76 | 0.25 | 4.54 | 126007.00 | 7171.60 | 2.55 |
| 2024-09-23 | 5.48 | 5.51 | 0.01 | 0.18 | 35158.48 | 1933.40 | 0.71 |
| 2024-09-20 | 5.51 | 5.50 | -0.01 | -0.18 | 34713.20 | 1909.67 | 0.70 |
| 2024-09-19 | 5.36 | 5.51 | 0.16 | 2.99 | 45715.94 | 2501.71 | 0.92 |
| 2024-09-18 | 5.40 | 5.35 | -0.04 | -0.74 | 41791.00 | 2227.95 | 0.85 |
| 2024-09-13 | 5.52 | 5.39 | -0.16 | -2.88 | 47184.00 | 2572.41 | 0.95 |
| 2024-09-12 | 5.48 | 5.55 | 0.05 | 0.91 | 48581.00 | 2704.02 | 0.98 |
| 2024-09-11 | 5.45 | 5.50 | 0.01 | 0.18 | 38344.00 | 2108.67 | 0.78 |
| 2024-09-10 | 5.44 | 5.49 | 0.06 | 1.11 | 37666.00 | 2046.74 | 0.76 |
| 2024-09-09 | 5.41 | 5.43 | 0.01 | 0.19 | 34324.00 | 1857.65 | 0.69 |
| 2024-09-06 | 5.59 | 5.42 | -0.16 | -2.87 | 47533.00 | 2605.54 | 0.96 |
| 2024-09-05 | 5.56 | 5.58 | 0.07 | 1.27 | 39141.00 | 2181.64 | 0.79 |
| 2024-09-04 | 5.54 | 5.51 | -0.06 | -1.08 | 37172.00 | 2061.30 | 0.75 |
| 2024-09-03 | 5.49 | 5.57 | 0.07 | 1.27 | 42211.00 | 2349.90 | 0.85 |
| 2024-09-02 | 5.58 | 5.50 | -0.11 | -1.96 | 56356.00 | 3147.62 | 1.14 |
| 2024-08-30 | 5.55 | 5.61 | 0.11 | 2.00 | 62071.62 | 3479.08 | 1.26 |
| 2024-08-29 | 5.32 | 5.50 | 0.18 | 3.38 | 60711.00 | 3307.68 | 1.23 |
| 2024-08-28 | 5.31 | 5.32 | 0.06 | 1.14 | 47535.00 | 2530.84 | 0.96 |
| 2024-08-27 | 5.40 | 5.26 | -0.20 | -3.66 | 54927.00 | 2924.78 | 1.11 |
| 2024-08-26 | 5.40 | 5.46 | 0.06 | 1.11 | 44004.00 | 2404.82 | 0.89 |
| 2024-08-23 | 5.41 | 5.40 | -0.04 | -0.74 | 41544.00 | 2237.73 | 0.84 |
| 2024-08-22 | 5.62 | 5.44 | -0.18 | -3.20 | 47075.00 | 2594.96 | 0.95 |
| 2024-08-21 | 5.45 | 5.62 | 0.11 | 2.00 | 62699.00 | 3514.99 | 1.27 |
| 2024-08-20 | 5.66 | 5.51 | -0.12 | -2.13 | 54448.00 | 3039.35 | 1.10 |
| 2024-08-19 | 5.68 | 5.63 | -0.07 | -1.23 | 44218.00 | 2509.70 | 0.89 |
| 2024-08-16 | 5.73 | 5.70 | -0.01 | -0.18 | 48286.00 | 2760.62 | 0.98 |
| 2024-08-15 | 5.66 | 5.71 | 0.04 | 0.71 | 53708.75 | 3050.25 | 1.09 |
| 2024-08-14 | 5.60 | 5.67 | 0.03 | 0.53 | 48808.00 | 2760.04 | 0.99 |
| 2024-08-13 | 5.59 | 5.64 | 0.06 | 1.08 | 42377.00 | 2369.47 | 0.86 |
| 2024-08-12 | 5.64 | 5.58 | -0.10 | -1.76 | 48194.00 | 2699.99 | 0.97 |
| 2024-08-09 | 5.74 | 5.68 | -0.06 | -1.05 | 49755.00 | 2854.52 | 1.01 |
| 2024-08-08 | 5.85 | 5.74 | -0.12 | -2.05 | 75356.00 | 4328.77 | 1.52 |
| 2024-08-07 | 5.85 | 5.86 | 0.00 | 0.00 | 73776.48 | 4343.46 | 1.49 |
| 2024-08-06 | 5.76 | 5.86 | 0.16 | 2.81 | 103255.47 | 6033.87 | 2.09 |
| 2024-08-05 | 5.93 | 5.70 | -0.25 | -4.20 | 113366.94 | 6595.75 | 2.29 |
| 2024-08-02 | 6.10 | 5.95 | -0.20 | -3.25 | 153911.34 | 9293.06 | 3.11 |
| 2024-08-01 | 6.10 | 6.15 | 0.08 | 1.32 | 212185.94 | 13074.46 | 4.29 |
| 2024-07-31 | 5.80 | 6.07 | 0.21 | 3.58 | 177726.00 | 10618.93 | 3.59 |
| 2024-07-30 | 5.70 | 5.86 | 0.14 | 2.45 | 178387.00 | 10423.88 | 3.61 |
| 2024-07-29 | 5.69 | 5.72 | 0.04 | 0.70 | 99074.00 | 5704.58 | 2.00 |
| 2024-07-26 | 5.48 | 5.68 | 0.21 | 3.84 | 101301.77 | 5698.22 | 2.05 |
| 2024-07-25 | 5.41 | 5.47 | 0.06 | 1.11 | 52838.00 | 2884.40 | 1.07 |
| 2024-07-24 | 5.40 | 5.41 | 0.01 | 0.19 | 62578.00 | 3389.88 | 1.27 |
| 2024-07-23 | 5.55 | 5.40 | -0.12 | -2.17 | 45971.00 | 2530.25 | 0.93 |
| 2024-07-22 | 5.43 | 5.52 | 0.09 | 1.66 | 55953.00 | 3081.19 | 1.13 |
| 2024-07-19 | 5.39 | 5.43 | 0.03 | 0.56 | 51067.00 | 2767.69 | 1.03 |
| 2024-07-18 | 5.35 | 5.40 | 0.04 | 0.75 | 69390.00 | 3682.19 | 1.40 |
| 2024-07-17 | 5.46 | 5.36 | -0.12 | -2.19 | 55292.00 | 2979.28 | 1.12 |
| 2024-07-16 | 5.50 | 5.48 | -0.02 | -0.36 | 36727.02 | 2007.26 | 0.74 |
| 2024-07-15 | 5.67 | 5.50 | -0.17 | -3.00 | 52411.00 | 2899.87 | 1.06 |
| 2024-07-12 | 5.70 | 5.67 | -0.05 | -0.87 | 56785.00 | 3221.58 | 1.15 |
| 2024-07-11 | 5.68 | 5.72 | 0.23 | 4.19 | 91771.00 | 5208.52 | 1.86 |
| 2024-07-10 | 5.55 | 5.49 | -0.12 | -2.14 | 58966.00 | 3269.13 | 1.19 |
| 2024-07-09 | 5.50 | 5.61 | 0.13 | 2.37 | 68420.00 | 3772.49 | 1.38 |
| 2024-07-08 | 5.60 | 5.48 | -0.17 | -3.01 | 62458.00 | 3437.66 | 1.26 |
| 2024-07-05 | 5.66 | 5.65 | 0.05 | 0.89 | 49827.00 | 2793.04 | 1.01 |
| 2024-07-04 | 5.80 | 5.60 | -0.17 | -2.95 | 72392.20 | 4126.62 | 1.46 |
| 2024-07-03 | 5.88 | 5.77 | -0.10 | -1.70 | 50775.00 | 2947.41 | 1.03 |
| 2024-07-02 | 5.87 | 5.87 | -0.02 | -0.34 | 60988.39 | 3592.19 | 1.23 |
| 2024-07-01 | 5.91 | 5.89 | -0.04 | -0.68 | 74040.00 | 4325.38 | 1.50 |
| 2024-06-28 | 5.82 | 5.93 | 0.13 | 2.24 | 93961.00 | 5581.52 | 1.90 |
| 2024-06-27 | 5.88 | 5.80 | -0.15 | -2.52 | 86851.00 | 5134.84 | 1.76 |
| 2024-06-26 | 5.75 | 5.95 | 0.20 | 3.48 | 91479.08 | 5325.04 | 1.85 |
| 2024-06-25 | 5.67 | 5.75 | 0.14 | 2.50 | 100508.00 | 5774.61 | 2.03 |
| 2024-06-24 | 5.80 | 5.61 | -0.28 | -4.75 | 86806.89 | 4947.21 | 1.76 |
| 2024-06-21 | 5.91 | 5.89 | -0.04 | -0.68 | 59479.39 | 3511.79 | 1.20 |
| 2024-06-20 | 6.15 | 5.93 | -0.22 | -3.58 | 84772.00 | 5112.18 | 1.71 |
| 2024-06-19 | 6.23 | 6.15 | -0.05 | -0.81 | 81622.00 | 5066.98 | 1.65 |
| 2024-06-18 | 6.06 | 6.20 | 0.14 | 2.31 | 95726.00 | 5901.23 | 1.94 |
| 2024-06-17 | 6.04 | 6.06 | -0.04 | -0.66 | 54609.39 | 3317.59 | 1.10 |
| 2024-06-14 | 6.09 | 6.10 | 0.02 | 0.33 | 77186.24 | 4694.36 | 1.56 |
| 2024-06-13 | 6.12 | 6.08 | -0.03 | -0.49 | 82276.00 | 5016.97 | 1.66 |
| 2024-06-12 | 5.94 | 6.11 | 0.18 | 3.04 | 93433.00 | 5663.28 | 1.89 |
| 2024-06-11 | 6.00 | 5.93 | -0.02 | -0.34 | 89217.03 | 5241.22 | 1.80 |
| 2024-06-07 | 5.80 | 5.95 | 0.23 | 4.02 | 138828.00 | 8181.53 | 2.81 |
| 2024-06-06 | 6.06 | 5.72 | -0.34 | -5.61 | 198096.43 | 11505.98 | 4.01 |
| 2024-06-05 | 6.20 | 6.06 | -0.17 | -2.73 | 102676.12 | 6278.84 | 2.08 |
| 2024-06-04 | 6.35 | 6.23 | -0.12 | -1.89 | 136519.00 | 8458.83 | 2.76 |
| 2024-06-03 | 6.57 | 6.35 | -0.29 | -4.37 | 161751.50 | 10412.77 | 3.27 |
| 2024-05-31 | 6.55 | 6.64 | 0.07 | 1.07 | 145032.00 | 9576.35 | 2.93 |
| 2024-05-30 | 6.42 | 6.57 | 0.10 | 1.55 | 155516.00 | 10085.14 | 3.15 |
| 2024-05-29 | 6.44 | 6.47 | 0.00 | 0.00 | 91010.00 | 5874.57 | 1.84 |
| 2024-05-28 | 6.46 | 6.47 | -0.04 | -0.61 | 102145.52 | 6621.05 | 2.07 |
| 2024-05-27 | 6.58 | 6.51 | -0.06 | -0.91 | 164261.44 | 10530.82 | 3.32 |
| 2024-05-24 | 6.68 | 6.57 | -0.12 | -1.79 | 130266.00 | 8618.05 | 2.63 |
| 2024-05-23 | 6.86 | 6.69 | -0.18 | -2.62 | 149068.79 | 10032.49 | 3.02 |
| 2024-05-22 | 6.86 | 6.87 | -0.02 | -0.29 | 125893.40 | 8646.85 | 2.55 |
| 2024-05-21 | 6.92 | 6.89 | -0.18 | -2.55 | 202731.78 | 13956.41 | 4.10 |
| 2024-05-20 | 7.43 | 7.07 | -0.47 | -6.23 | 563759.92 | 39014.21 | 11.40 |
| 2024-05-17 | 7.40 | 7.54 | 0.11 | 1.48 | 151717.18 | 11331.34 | 3.07 |
| 2024-05-16 | 7.43 | 7.43 | 0.05 | 0.68 | 138491.00 | 10320.25 | 2.80 |
| 2024-05-15 | 7.42 | 7.38 | -0.11 | -1.47 | 147857.02 | 10961.25 | 2.99 |
日K线
周K线
月K线
