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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.47 | 11.47 | 11.23 | 11.34 | -1.13% | 0.22 | 0.86% |
| 2026-04-20 | 11.44 | 11.57 | 11.15 | 11.47 | +0.26% | 0.40 | 1.56% |
| 2026-04-17 | 11.62 | 11.62 | 11.36 | 11.44 | -1.46% | 0.25 | 0.95% |
| 2026-04-16 | 11.33 | 11.64 | 11.26 | 11.61 | +2.47% | 0.26 | 1.00% |
| 2026-04-15 | 11.57 | 11.61 | 11.30 | 11.33 | -1.73% | 0.20 | 0.80% |
| 2026-04-14 | 11.64 | 11.82 | 11.42 | 11.53 | -0.17% | 0.31 | 1.19% |
| 2026-04-13 | 11.67 | 11.75 | 11.30 | 11.55 | -0.94% | 0.29 | 1.14% |
| 2026-04-10 | 11.54 | 11.87 | 11.51 | 11.66 | +1.04% | 0.32 | 1.20% |
| 2026-04-09 | 11.53 | 11.69 | 11.36 | 11.54 | +0.09% | 0.37 | 1.42% |
| 2026-04-08 | 11.47 | 11.69 | 11.40 | 11.53 | +2.76% | 0.35 | 1.36% |
| 2026-04-07 | 10.73 | 11.26 | 10.63 | 11.22 | +3.89% | 0.39 | 1.57% |
| 2026-04-03 | 11.10 | 11.18 | 10.71 | 10.80 | -2.70% | 0.32 | 1.30% |
| 2026-04-02 | 11.50 | 11.52 | 10.97 | 11.10 | -3.65% | 0.36 | 1.44% |
| 2026-04-01 | 11.64 | 11.78 | 11.35 | 11.52 | +0.61% | 0.26 | 0.99% |
| 2026-03-31 | 11.67 | 11.82 | 11.42 | 11.45 | -1.38% | 0.27 | 1.05% |
| 2026-03-30 | 11.72 | 11.72 | 11.24 | 11.61 | +0.69% | 0.37 | 1.41% |
| 2026-03-27 | 11.15 | 11.69 | 11.15 | 11.53 | +0.70% | 0.32 | 1.22% |
| 2026-03-26 | 11.74 | 11.79 | 11.26 | 11.45 | -2.55% | 0.26 | 1.00% |
| 2026-03-25 | 11.57 | 11.76 | 11.42 | 11.75 | +3.34% | 0.33 | 1.26% |
| 2026-03-24 | 10.99 | 11.39 | 10.83 | 11.37 | +6.26% | 0.41 | 1.64% |