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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.25 | 12.47 | 12.13 | 12.28 | +0.24% | 1.12 | 4.04% |
| 2025-07-21 | 11.76 | 12.95 | 11.73 | 12.25 | +4.08% | 1.69 | 6.14% |
| 2025-07-18 | 11.87 | 11.89 | 11.72 | 11.77 | -0.42% | 0.49 | 1.84% |
| 2025-07-17 | 11.72 | 11.87 | 11.59 | 11.82 | +0.77% | 0.55 | 2.09% |
| 2025-07-16 | 11.51 | 11.79 | 11.48 | 11.73 | +2.80% | 0.78 | 2.97% |
| 2025-07-15 | 11.52 | 11.57 | 11.28 | 11.41 | -1.38% | 0.45 | 1.76% |
| 2025-07-14 | 11.49 | 11.58 | 11.33 | 11.57 | +1.14% | 0.58 | 2.24% |
| 2025-07-11 | 11.42 | 11.52 | 11.27 | 11.44 | +0.79% | 0.59 | 2.31% |
| 2025-07-10 | 11.43 | 11.45 | 11.22 | 11.35 | -0.70% | 0.28 | 1.09% |
| 2025-07-09 | 11.45 | 11.46 | 11.27 | 11.43 | +0.44% | 0.37 | 1.45% |
| 2025-07-08 | 11.17 | 11.48 | 11.09 | 11.38 | +2.06% | 0.46 | 1.79% |
| 2025-07-07 | 11.10 | 11.18 | 10.98 | 11.15 | +0.91% | 0.26 | 1.02% |
| 2025-07-04 | 11.21 | 11.23 | 11.04 | 11.05 | -1.43% | 0.31 | 1.24% |
| 2025-07-03 | 11.24 | 11.24 | 11.14 | 11.21 | +0.18% | 0.23 | 0.91% |
| 2025-07-02 | 11.30 | 11.30 | 11.13 | 11.19 | -0.27% | 0.32 | 1.28% |
| 2025-07-01 | 11.15 | 11.36 | 11.07 | 11.22 | +0.54% | 0.59 | 2.33% |
| 2025-06-30 | 11.12 | 11.20 | 11.03 | 11.16 | +1.18% | 0.47 | 1.86% |
| 2025-06-27 | 10.98 | 11.13 | 10.96 | 11.03 | +1.01% | 0.48 | 1.91% |
| 2025-06-26 | 10.91 | 11.07 | 10.90 | 10.92 | -0.73% | 0.27 | 1.10% |
| 2025-06-25 | 10.98 | 11.04 | 10.85 | 11.00 | +0.92% | 0.43 | 1.75% |