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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.03 | 11.09 | 10.86 | 11.03 | +0.18% | 0.66 | 2.66% |
| 2025-05-23 | 11.19 | 11.80 | 11.00 | 11.01 | -0.54% | 1.41 | 5.54% |
| 2025-05-22 | 11.11 | 11.25 | 11.02 | 11.07 | -0.90% | 0.52 | 2.08% |
| 2025-05-21 | 11.20 | 11.21 | 11.02 | 11.17 | -0.53% | 0.52 | 2.10% |
| 2025-05-20 | 11.05 | 11.30 | 10.85 | 11.23 | +1.63% | 1.03 | 4.11% |
| 2025-05-19 | 11.07 | 11.11 | 10.82 | 11.05 | +0.36% | 0.71 | 2.86% |
| 2025-05-16 | 10.70 | 11.55 | 10.70 | 11.01 | +1.01% | 1.14 | 4.58% |
| 2025-05-15 | 10.65 | 11.00 | 10.58 | 10.90 | +2.03% | 0.74 | 3.06% |
| 2025-05-14 | 10.79 | 10.85 | 10.60 | 10.68 | -1.00% | 0.65 | 2.69% |
| 2025-05-13 | 10.85 | 11.03 | 10.77 | 10.79 | -0.54% | 0.98 | 4.00% |
| 2025-05-12 | 10.61 | 11.07 | 10.51 | 10.85 | +4.16% | 1.59 | 6.54% |
| 2025-05-09 | 10.49 | 10.52 | 10.32 | 10.42 | -0.40% | 0.50 | 2.14% |
| 2025-05-08 | 10.30 | 10.49 | 10.21 | 10.46 | +1.54% | 0.78 | 3.34% |
| 2025-05-07 | 10.23 | 10.42 | 10.14 | 10.30 | +1.39% | 1.00 | 4.31% |
| 2025-05-06 | 9.82 | 10.18 | 9.77 | 10.16 | +4.01% | 1.09 | 4.82% |