鑫源智造 sh.600615
12.04
-1.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.18 | 12.35 | 11.88 | 12.04 | -1.31% | 1.12 | 4.12% |
| 2026-05-21 | 12.49 | 12.98 | 12.20 | 12.20 | -0.41% | 2.45 | 8.66% |
| 2026-05-20 | 11.14 | 12.25 | 11.06 | 12.25 | +9.96% | 1.02 | 3.82% |
| 2026-05-19 | 11.28 | 11.49 | 11.00 | 11.14 | -2.02% | 0.38 | 1.50% |
| 2026-05-18 | 11.07 | 11.43 | 10.95 | 11.37 | +2.25% | 0.54 | 2.14% |
| 2026-05-15 | 11.40 | 11.42 | 11.12 | 11.12 | -2.03% | 0.39 | 1.52% |
| 2026-05-14 | 11.71 | 11.71 | 11.35 | 11.35 | -2.58% | 0.43 | 1.67% |
| 2026-05-13 | 11.55 | 11.75 | 11.41 | 11.65 | +1.30% | 0.35 | 1.36% |
| 2026-05-12 | 11.73 | 11.88 | 11.46 | 11.50 | -2.04% | 0.34 | 1.29% |
| 2026-05-11 | 11.95 | 12.00 | 11.63 | 11.74 | -1.68% | 0.54 | 2.05% |
| 2026-05-08 | 11.88 | 11.95 | 11.78 | 11.94 | +0.59% | 0.24 | 0.90% |
| 2026-05-07 | 11.86 | 12.05 | 11.80 | 11.87 | +0.25% | 0.36 | 1.35% |
| 2026-05-06 | 12.10 | 12.10 | 11.76 | 11.84 | -0.25% | 0.41 | 1.55% |
| 2026-04-30 | 11.73 | 12.03 | 11.69 | 11.87 | +1.19% | 0.35 | 1.31% |
| 2026-04-29 | 11.32 | 11.75 | 11.32 | 11.73 | +3.26% | 0.42 | 1.61% |
| 2026-04-28 | 11.70 | 11.79 | 11.35 | 11.36 | -2.41% | 0.35 | 1.35% |
| 2026-04-27 | 11.16 | 11.70 | 11.15 | 11.64 | +1.66% | 0.55 | 2.14% |
| 2026-04-24 | 11.11 | 11.56 | 11.07 | 11.45 | +2.14% | 0.40 | 1.56% |
| 2026-04-23 | 11.36 | 11.41 | 11.08 | 11.21 | -0.88% | 0.29 | 1.15% |
| 2026-04-22 | 11.28 | 11.38 | 11.20 | 11.31 | -0.26% | 0.21 | 0.83% |