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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.57 | 12.85 | 12.47 | 12.80 | +1.75% | 0.40 | 1.41% |
| 2025-10-21 | 12.36 | 12.62 | 12.31 | 12.58 | +1.78% | 0.29 | 1.05% |
| 2025-10-20 | 12.22 | 12.41 | 12.18 | 12.36 | +2.23% | 0.33 | 1.19% |
| 2025-10-17 | 12.47 | 12.53 | 12.09 | 12.09 | -2.58% | 0.47 | 1.70% |
| 2025-10-16 | 12.80 | 12.81 | 12.35 | 12.41 | -2.90% | 0.50 | 1.78% |
| 2025-10-15 | 12.71 | 12.91 | 12.66 | 12.78 | +0.08% | 0.34 | 1.16% |
| 2025-10-14 | 12.86 | 13.18 | 12.69 | 12.77 | -0.78% | 0.40 | 1.37% |
| 2025-10-13 | 12.68 | 12.92 | 12.30 | 12.87 | -1.38% | 0.50 | 1.75% |
| 2025-10-10 | 13.18 | 13.34 | 13.05 | 13.05 | -1.06% | 0.49 | 1.64% |
| 2025-10-09 | 13.19 | 13.49 | 13.13 | 13.19 | -1.27% | 0.76 | 2.57% |
| 2025-09-30 | 13.35 | 13.56 | 13.25 | 13.36 | +0.23% | 0.53 | 1.74% |
| 2025-09-29 | 13.40 | 13.48 | 13.23 | 13.33 | -0.60% | 0.42 | 1.40% |
| 2025-09-26 | 13.60 | 13.68 | 13.37 | 13.41 | -1.11% | 0.51 | 1.67% |
| 2025-09-25 | 13.50 | 13.79 | 13.50 | 13.56 | +0.15% | 0.65 | 2.10% |
| 2025-09-24 | 13.24 | 13.55 | 13.16 | 13.54 | +2.73% | 0.67 | 2.22% |
| 2025-09-23 | 13.32 | 13.34 | 12.88 | 13.18 | -0.98% | 0.67 | 2.28% |
| 2025-09-22 | 13.51 | 13.59 | 13.27 | 13.31 | -2.42% | 0.86 | 2.87% |
| 2025-09-19 | 13.60 | 13.96 | 13.25 | 13.64 | +1.41% | 1.15 | 3.75% |
| 2025-09-18 | 13.70 | 13.70 | 13.32 | 13.45 | -1.75% | 1.16 | 3.81% |
| 2025-09-17 | 13.93 | 14.15 | 13.68 | 13.69 | -1.23% | 1.40 | 4.53% |