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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.54 | 12.58 | 12.19 | 12.34 | -1.36% | 0.42 | 1.50% |
| 2025-11-18 | 12.48 | 12.79 | 12.30 | 12.51 | +0.89% | 0.52 | 1.86% |
| 2025-11-17 | 12.45 | 12.56 | 12.33 | 12.40 | -0.08% | 0.31 | 1.10% |
| 2025-11-14 | 12.36 | 12.61 | 12.27 | 12.41 | +0.40% | 0.51 | 1.81% |
| 2025-11-13 | 12.60 | 12.60 | 12.33 | 12.36 | -1.98% | 0.45 | 1.61% |
| 2025-11-12 | 12.43 | 12.87 | 12.39 | 12.61 | +1.45% | 0.45 | 1.60% |
| 2025-11-11 | 12.42 | 12.56 | 12.37 | 12.43 | 0.00% | 0.28 | 1.00% |
| 2025-11-10 | 12.49 | 12.59 | 12.36 | 12.43 | -0.32% | 0.38 | 1.34% |
| 2025-11-07 | 12.66 | 12.66 | 12.42 | 12.47 | -1.89% | 0.35 | 1.25% |
| 2025-11-06 | 12.49 | 12.80 | 12.43 | 12.71 | +2.01% | 0.40 | 1.41% |
| 2025-11-05 | 12.34 | 12.54 | 12.24 | 12.46 | +0.24% | 0.31 | 1.12% |
| 2025-11-04 | 12.72 | 12.75 | 12.33 | 12.43 | -1.19% | 0.36 | 1.29% |
| 2025-11-03 | 12.55 | 12.63 | 12.42 | 12.58 | -0.08% | 0.55 | 1.95% |
| 2025-10-31 | 12.61 | 12.90 | 12.54 | 12.59 | -1.18% | 0.50 | 1.75% |
| 2025-10-30 | 12.95 | 13.03 | 12.67 | 12.74 | -1.62% | 0.38 | 1.33% |
| 2025-10-29 | 12.98 | 13.05 | 12.82 | 12.95 | -0.54% | 0.41 | 1.40% |
| 2025-10-28 | 13.21 | 13.36 | 12.99 | 13.02 | -1.81% | 0.43 | 1.45% |
| 2025-10-27 | 13.13 | 13.30 | 13.06 | 13.26 | +0.99% | 0.47 | 1.57% |
| 2025-10-24 | 13.18 | 13.30 | 13.01 | 13.13 | +0.84% | 0.38 | 1.30% |
| 2025-10-23 | 12.69 | 13.05 | 12.64 | 13.02 | +1.72% | 0.47 | 1.62% |