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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.66 | 10.95 | 10.60 | 10.90 | +2.25% | 0.39 | 1.58% |
| 2025-06-23 | 10.32 | 10.76 | 10.24 | 10.66 | +3.50% | 0.47 | 1.97% |
| 2025-06-20 | 10.39 | 10.52 | 10.28 | 10.30 | -0.87% | 0.38 | 1.63% |
| 2025-06-19 | 10.71 | 10.71 | 10.36 | 10.39 | -2.53% | 0.38 | 1.62% |
| 2025-06-18 | 10.79 | 10.80 | 10.56 | 10.66 | -1.11% | 0.31 | 1.31% |
| 2025-06-17 | 11.00 | 11.00 | 10.70 | 10.78 | -1.28% | 0.34 | 1.41% |
| 2025-06-16 | 10.85 | 10.96 | 10.80 | 10.92 | +0.37% | 0.42 | 1.72% |
| 2025-06-13 | 11.13 | 11.13 | 10.83 | 10.88 | -2.07% | 0.49 | 1.98% |
| 2025-06-12 | 11.12 | 11.14 | 10.99 | 11.11 | -0.09% | 0.32 | 1.28% |
| 2025-06-11 | 11.03 | 11.24 | 11.02 | 11.12 | +0.72% | 0.40 | 1.61% |
| 2025-06-10 | 11.20 | 11.24 | 10.88 | 11.04 | -1.34% | 0.43 | 1.74% |
| 2025-06-09 | 11.18 | 11.23 | 11.13 | 11.19 | +0.09% | 0.32 | 1.28% |
| 2025-06-06 | 11.20 | 11.30 | 11.02 | 11.18 | +0.54% | 0.45 | 1.78% |
| 2025-06-05 | 11.25 | 11.28 | 11.09 | 11.12 | -1.16% | 0.39 | 1.57% |
| 2025-06-04 | 11.20 | 11.50 | 11.19 | 11.25 | +0.54% | 0.52 | 2.02% |
| 2025-06-03 | 11.08 | 11.25 | 11.00 | 11.19 | +0.99% | 0.42 | 1.68% |
| 2025-05-30 | 11.47 | 11.49 | 11.07 | 11.08 | -2.81% | 0.69 | 2.74% |
| 2025-05-29 | 11.29 | 11.78 | 11.29 | 11.40 | +1.42% | 0.98 | 3.79% |
| 2025-05-28 | 11.19 | 11.44 | 11.07 | 11.24 | +1.26% | 0.78 | 3.06% |
| 2025-05-27 | 11.10 | 11.22 | 10.88 | 11.10 | +0.63% | 0.58 | 2.34% |