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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.28 | 11.30 | 10.58 | 10.70 | -7.12% | 0.52 | 2.10% |
| 2026-03-20 | 11.92 | 12.18 | 11.49 | 11.52 | -3.27% | 0.43 | 1.64% |
| 2026-03-19 | 12.53 | 12.53 | 11.89 | 11.91 | -4.03% | 0.35 | 1.28% |
| 2026-03-18 | 12.21 | 12.45 | 12.09 | 12.41 | +1.72% | 0.34 | 1.24% |
| 2026-03-17 | 12.66 | 12.79 | 12.18 | 12.20 | -3.25% | 0.32 | 1.14% |
| 2026-03-16 | 12.65 | 12.78 | 12.51 | 12.61 | -0.47% | 0.39 | 1.37% |
| 2026-03-13 | 12.90 | 13.07 | 12.60 | 12.67 | -1.78% | 0.45 | 1.54% |
| 2026-03-12 | 12.84 | 13.05 | 12.77 | 12.90 | +0.47% | 0.53 | 1.81% |
| 2026-03-11 | 12.84 | 13.12 | 12.74 | 12.84 | +0.47% | 0.75 | 2.59% |
| 2026-03-10 | 12.40 | 12.93 | 12.35 | 12.78 | +3.15% | 0.62 | 2.15% |
| 2026-03-09 | 12.25 | 12.47 | 11.98 | 12.39 | +0.16% | 0.45 | 1.63% |
| 2026-03-06 | 11.93 | 12.42 | 11.91 | 12.37 | +2.57% | 0.45 | 1.63% |
| 2026-03-05 | 11.83 | 12.08 | 11.74 | 12.06 | +3.70% | 0.42 | 1.57% |
| 2026-03-04 | 11.70 | 11.86 | 11.57 | 11.63 | -1.19% | 0.41 | 1.55% |
| 2026-03-03 | 12.24 | 12.36 | 11.77 | 11.77 | -4.00% | 0.63 | 2.30% |
| 2026-03-02 | 12.68 | 12.83 | 12.12 | 12.26 | -4.07% | 0.66 | 2.37% |
| 2026-02-27 | 12.63 | 12.82 | 12.57 | 12.78 | +1.03% | 0.44 | 1.54% |
| 2026-02-26 | 12.92 | 13.02 | 12.61 | 12.65 | -2.09% | 0.40 | 1.39% |
| 2026-02-25 | 12.95 | 13.07 | 12.80 | 12.92 | -0.31% | 0.46 | 1.58% |
| 2026-02-24 | 12.93 | 13.01 | 12.74 | 12.96 | +1.01% | 0.43 | 1.47% |