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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.63 | 12.94 | 12.55 | 12.83 | +1.58% | 0.36 | 1.26% |
| 2026-02-12 | 12.88 | 13.06 | 12.63 | 12.63 | -2.24% | 0.44 | 1.52% |
| 2026-02-11 | 13.34 | 13.34 | 12.91 | 12.92 | -1.22% | 0.43 | 1.47% |
| 2026-02-10 | 12.99 | 13.39 | 12.84 | 13.08 | +0.08% | 0.96 | 3.22% |
| 2026-02-09 | 12.36 | 13.19 | 12.24 | 13.07 | +6.96% | 1.44 | 5.00% |
| 2026-02-06 | 12.20 | 12.32 | 12.08 | 12.22 | -0.16% | 0.39 | 1.41% |
| 2026-02-05 | 12.34 | 12.40 | 12.16 | 12.24 | -0.81% | 0.56 | 2.05% |
| 2026-02-04 | 12.44 | 12.52 | 12.15 | 12.34 | +1.40% | 0.43 | 1.55% |
| 2026-02-03 | 12.35 | 12.35 | 12.02 | 12.17 | +0.41% | 0.82 | 3.00% |
| 2026-02-02 | 12.56 | 12.78 | 12.09 | 12.12 | -5.02% | 0.70 | 2.50% |
| 2026-01-30 | 12.87 | 13.22 | 12.56 | 12.76 | -0.78% | 0.91 | 3.15% |
| 2026-01-29 | 12.40 | 13.00 | 12.21 | 12.86 | +4.13% | 1.21 | 4.23% |
| 2026-01-28 | 12.30 | 12.55 | 12.02 | 12.35 | -1.44% | 0.71 | 2.56% |
| 2026-01-27 | 12.74 | 12.74 | 12.22 | 12.53 | -1.73% | 0.53 | 1.90% |
| 2026-01-26 | 12.86 | 13.09 | 12.61 | 12.75 | -0.62% | 0.71 | 2.46% |
| 2026-01-23 | 12.48 | 12.93 | 12.38 | 12.83 | +3.55% | 0.97 | 3.41% |
| 2026-01-22 | 12.31 | 12.42 | 12.22 | 12.39 | +0.65% | 0.33 | 1.19% |
| 2026-01-21 | 12.13 | 12.35 | 11.99 | 12.31 | +1.23% | 0.43 | 1.55% |
| 2026-01-20 | 12.21 | 12.30 | 12.02 | 12.16 | -0.41% | 0.34 | 1.24% |
| 2026-01-19 | 12.22 | 12.26 | 12.05 | 12.21 | -0.25% | 0.33 | 1.22% |