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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.55 | 14.24 | 13.31 | 13.86 | +2.21% | 2.22 | 7.11% |
| 2025-09-15 | 13.00 | 13.73 | 12.99 | 13.56 | +5.61% | 2.65 | 8.76% |
| 2025-09-12 | 12.81 | 13.14 | 12.65 | 12.84 | -0.08% | 1.77 | 6.09% |
| 2025-09-11 | 12.90 | 13.12 | 12.31 | 12.85 | -2.13% | 3.14 | 11.04% |
| 2025-09-10 | 12.29 | 13.45 | 12.20 | 13.13 | +7.36% | 3.72 | 12.46% |
| 2025-09-09 | 12.43 | 12.45 | 12.16 | 12.23 | -1.61% | 0.49 | 1.75% |
| 2025-09-08 | 12.47 | 12.54 | 12.28 | 12.43 | +0.40% | 0.54 | 1.95% |
| 2025-09-05 | 12.28 | 12.42 | 12.13 | 12.38 | +0.90% | 0.47 | 1.71% |
| 2025-09-04 | 12.33 | 12.55 | 12.08 | 12.27 | -0.24% | 0.56 | 2.00% |
| 2025-09-03 | 12.81 | 12.87 | 12.23 | 12.30 | -3.38% | 0.75 | 2.67% |
| 2025-09-02 | 12.65 | 12.86 | 12.36 | 12.73 | +0.47% | 0.81 | 2.87% |
| 2025-09-01 | 12.78 | 12.86 | 12.61 | 12.67 | -0.86% | 0.65 | 2.28% |
| 2025-08-29 | 12.78 | 12.99 | 12.70 | 12.78 | +0.24% | 0.83 | 2.87% |
| 2025-08-28 | 12.97 | 13.26 | 12.38 | 12.75 | -1.01% | 1.33 | 4.63% |
| 2025-08-27 | 13.34 | 13.34 | 12.87 | 12.88 | -3.16% | 1.16 | 3.94% |
| 2025-08-26 | 13.50 | 13.54 | 13.16 | 13.30 | -1.84% | 1.37 | 4.57% |
| 2025-08-25 | 13.93 | 14.51 | 13.48 | 13.55 | -0.51% | 2.02 | 6.46% |
| 2025-08-22 | 14.66 | 14.66 | 13.58 | 13.62 | -5.42% | 1.96 | 6.29% |
| 2025-08-21 | 14.60 | 15.12 | 14.22 | 14.40 | -1.50% | 2.03 | 6.21% |
| 2025-08-20 | 13.64 | 14.80 | 13.58 | 14.62 | +7.18% | 2.69 | 8.35% |