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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.13 | 12.45 | 11.98 | 12.24 | +0.99% | 0.61 | 2.20% |
| 2026-01-15 | 11.86 | 12.29 | 11.77 | 12.12 | +2.19% | 0.52 | 1.90% |
| 2026-01-14 | 11.79 | 12.00 | 11.69 | 11.86 | +0.59% | 0.41 | 1.55% |
| 2026-01-13 | 12.08 | 12.08 | 11.77 | 11.79 | -1.59% | 0.39 | 1.46% |
| 2026-01-12 | 11.85 | 12.10 | 11.65 | 11.98 | +1.61% | 0.59 | 2.22% |
| 2026-01-09 | 11.80 | 11.98 | 11.70 | 11.79 | -0.34% | 0.41 | 1.52% |
| 2026-01-08 | 11.66 | 11.93 | 11.60 | 11.83 | +1.02% | 0.49 | 1.84% |
| 2026-01-07 | 11.87 | 11.90 | 11.66 | 11.71 | -1.35% | 0.38 | 1.44% |
| 2026-01-06 | 11.91 | 11.95 | 11.69 | 11.87 | +0.42% | 0.51 | 1.93% |
| 2026-01-05 | 11.20 | 12.05 | 11.20 | 11.82 | +5.72% | 0.70 | 2.64% |
| 2025-12-31 | 11.22 | 11.25 | 11.06 | 11.18 | +0.09% | 0.22 | 0.87% |
| 2025-12-30 | 11.45 | 11.45 | 11.17 | 11.17 | -1.24% | 0.30 | 1.19% |
| 2025-12-29 | 11.28 | 11.57 | 11.14 | 11.31 | +0.98% | 0.55 | 2.17% |
| 2025-12-26 | 11.26 | 11.39 | 11.17 | 11.20 | -0.80% | 0.19 | 0.77% |
| 2025-12-25 | 11.25 | 11.32 | 11.12 | 11.29 | +0.98% | 0.17 | 0.68% |
| 2025-12-24 | 11.12 | 11.22 | 11.03 | 11.18 | +0.90% | 0.21 | 0.84% |
| 2025-12-23 | 11.21 | 11.27 | 11.04 | 11.08 | -1.25% | 0.23 | 0.94% |
| 2025-12-22 | 11.40 | 11.46 | 11.20 | 11.22 | -0.71% | 0.22 | 0.88% |
| 2025-12-19 | 11.11 | 11.35 | 11.11 | 11.30 | +1.71% | 0.26 | 1.04% |
| 2025-12-18 | 11.02 | 11.22 | 10.93 | 11.11 | +1.28% | 0.29 | 1.15% |