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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.94 | 11.02 | 10.71 | 10.97 | +0.18% | 0.30 | 1.21% |
| 2025-12-16 | 11.23 | 11.28 | 10.93 | 10.95 | -2.49% | 0.29 | 1.16% |
| 2025-12-15 | 11.01 | 11.29 | 11.00 | 11.23 | +0.99% | 0.20 | 0.81% |
| 2025-12-12 | 11.35 | 11.46 | 11.09 | 11.12 | -1.85% | 0.26 | 1.03% |
| 2025-12-11 | 11.51 | 11.57 | 11.33 | 11.33 | -1.65% | 0.30 | 1.16% |
| 2025-12-10 | 11.61 | 11.69 | 11.45 | 11.52 | -0.78% | 0.19 | 0.73% |
| 2025-12-09 | 11.82 | 11.82 | 11.61 | 11.61 | -1.69% | 0.21 | 0.80% |
| 2025-12-08 | 11.80 | 11.86 | 11.69 | 11.81 | +0.34% | 0.24 | 0.90% |
| 2025-12-05 | 11.42 | 11.84 | 11.38 | 11.77 | +3.16% | 0.39 | 1.48% |
| 2025-12-04 | 11.64 | 11.70 | 11.38 | 11.41 | -1.98% | 0.29 | 1.13% |
| 2025-12-03 | 11.70 | 11.72 | 11.56 | 11.64 | -0.51% | 0.23 | 0.87% |
| 2025-12-02 | 11.90 | 11.97 | 11.44 | 11.70 | -1.85% | 0.32 | 1.21% |
| 2025-12-01 | 12.10 | 12.10 | 11.80 | 11.92 | +0.08% | 0.31 | 1.14% |
| 2025-11-28 | 11.90 | 11.96 | 11.75 | 11.91 | +0.34% | 0.27 | 1.01% |
| 2025-11-27 | 11.78 | 11.97 | 11.75 | 11.87 | +0.68% | 0.20 | 0.74% |
| 2025-11-26 | 12.01 | 12.10 | 11.74 | 11.79 | -1.83% | 0.26 | 0.98% |
| 2025-11-25 | 11.90 | 12.15 | 11.81 | 12.01 | +2.13% | 0.32 | 1.20% |
| 2025-11-24 | 11.68 | 11.80 | 11.58 | 11.76 | +1.12% | 0.35 | 1.33% |
| 2025-11-21 | 12.14 | 12.22 | 11.57 | 11.63 | -4.67% | 0.41 | 1.53% |
| 2025-11-20 | 12.33 | 12.44 | 12.11 | 12.20 | -1.13% | 0.32 | 1.17% |