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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.30 | 13.75 | 13.12 | 13.64 | +1.79% | 1.41 | 4.64% |
| 2025-08-18 | 12.96 | 13.88 | 12.95 | 13.40 | +5.02% | 1.94 | 6.43% |
| 2025-08-15 | 12.37 | 12.86 | 12.37 | 12.76 | +1.84% | 0.63 | 2.21% |
| 2025-08-14 | 12.88 | 12.88 | 12.51 | 12.53 | -2.57% | 0.61 | 2.13% |
| 2025-08-13 | 12.88 | 12.93 | 12.74 | 12.86 | -0.08% | 0.44 | 1.51% |
| 2025-08-12 | 12.82 | 12.95 | 12.70 | 12.87 | +0.16% | 0.49 | 1.70% |
| 2025-08-11 | 13.10 | 13.10 | 12.83 | 12.85 | -1.68% | 0.68 | 2.35% |
| 2025-08-08 | 12.95 | 13.13 | 12.73 | 13.07 | +1.48% | 0.66 | 2.28% |
| 2025-08-07 | 12.80 | 13.14 | 12.73 | 12.88 | +0.39% | 0.79 | 2.70% |
| 2025-08-06 | 12.58 | 12.84 | 12.47 | 12.83 | +2.31% | 0.93 | 3.27% |
| 2025-08-05 | 12.63 | 12.72 | 12.50 | 12.54 | -0.32% | 0.46 | 1.63% |
| 2025-08-04 | 12.35 | 12.66 | 12.32 | 12.58 | +1.62% | 0.67 | 2.36% |
| 2025-08-01 | 12.73 | 12.73 | 12.27 | 12.38 | -2.83% | 1.00 | 3.58% |
| 2025-07-31 | 12.59 | 13.12 | 12.54 | 12.74 | +0.32% | 1.12 | 3.88% |
| 2025-07-30 | 12.68 | 12.79 | 12.46 | 12.70 | -0.24% | 0.70 | 2.45% |
| 2025-07-29 | 12.94 | 12.94 | 12.44 | 12.73 | -1.70% | 0.94 | 3.30% |
| 2025-07-28 | 12.62 | 12.97 | 12.56 | 12.95 | +2.53% | 0.86 | 2.96% |
| 2025-07-25 | 12.60 | 12.72 | 12.46 | 12.63 | +0.48% | 0.85 | 2.98% |
| 2025-07-24 | 12.54 | 12.84 | 12.40 | 12.57 | +0.40% | 1.16 | 4.09% |
| 2025-07-23 | 12.29 | 12.75 | 12.10 | 12.52 | +1.95% | 1.36 | 4.83% |