鑫源智造 (600615) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	10.52	10.37	-0.20	-1.89%	10.18	10.62	66201	6836	2.94%
2026-06-18	11.10	10.57	-0.47	-4.26%	10.44	11.10	89585	9549	3.98%
2026-06-17	10.04	11.04	1.00	9.96%	9.80	11.04	146655	15134	6.51%
2026-06-16	9.17	10.04	0.91	9.97%	8.90	10.04	86875	8380	3.86%
2026-06-15	9.53	9.13	-0.22	-2.35%	9.05	9.68	41769	3873	1.85%
2026-06-12	9.35	9.35	0.11	1.19%	9.22	9.68	25519	2397	1.13%
2026-06-11	9.40	9.24	-0.10	-1.07%	9.12	9.40	19662	1816	0.87%
2026-06-10	9.36	9.34	-0.13	-1.37%	9.14	9.52	26254	2437	1.17%
2026-06-09	9.47	9.47	0.00	0.00%	9.39	9.76	28095	2678	1.25%
2026-06-08	9.89	9.47	-0.53	-5.30%	9.30	9.97	37959	3655	1.69%
2026-06-05	9.87	10.00	0.11	1.11%	9.65	10.12	27094	2689	1.20%
2026-06-04	9.88	9.89	-0.17	-1.69%	9.80	10.05	45447	4479	2.02%
2026-06-03	10.28	10.06	-0.23	-2.24%	9.91	10.29	36005	3615	1.60%
2026-06-02	10.53	10.29	-0.25	-2.37%	10.17	10.61	26936	2771	1.20%
2026-06-01	10.20	10.54	0.23	2.23%	10.14	10.77	36114	3805	1.60%
2026-05-29	10.51	10.31	-0.24	-2.27%	10.10	10.63	56636	5813	2.51%
2026-05-28	10.44	10.55	-0.04	-0.38%	10.23	10.65	45342	4746	2.01%
2026-05-27	10.98	10.59	-0.47	-4.25%	10.44	11.00	70110	7491	3.11%
2026-05-26	11.85	11.06	-0.88	-7.37%	10.77	11.85	110323	12329	4.90%
2026-05-25	12.04	11.94	-0.10	-0.83%	11.87	12.17	90564	10841	4.02%
2026-05-22	12.18	12.04	-0.16	-1.31%	11.88	12.35	92762	11153	4.12%
2026-05-21	12.49	12.20	-0.05	-0.41%	12.20	12.98	194990	24505	8.66%
2026-05-20	11.14	12.25	1.11	9.96%	11.06	12.25	86158	10202	3.82%
2026-05-19	11.28	11.14	-0.23	-2.02%	11.00	11.49	33707	3772	1.50%
2026-05-18	11.07	11.37	0.25	2.25%	10.95	11.43	48309	5369	2.14%
2026-05-15	11.40	11.12	-0.23	-2.03%	11.12	11.42	34307	3861	1.52%
2026-05-14	11.71	11.35	-0.30	-2.58%	11.35	11.71	37524	4309	1.67%
2026-05-13	11.55	11.65	0.15	1.30%	11.41	11.75	30632	3541	1.36%
2026-05-12	11.73	11.50	-0.24	-2.04%	11.46	11.88	29056	3374	1.29%
2026-05-11	11.95	11.74	-0.20	-1.68%	11.63	12.00	46262	5434	2.05%
2026-05-08	11.88	11.94	0.07	0.59%	11.78	11.95	20190	2399	0.90%
2026-05-07	11.86	11.87	0.03	0.25%	11.80	12.05	30488	3639	1.35%
2026-05-06	12.10	11.84	-0.03	-0.25%	11.76	12.10	34849	4147	1.55%
2026-04-30	11.73	11.87	0.14	1.19%	11.69	12.03	29584	3524	1.31%
2026-04-29	11.32	11.73	0.37	3.26%	11.32	11.75	36375	4239	1.61%
2026-04-28	11.70	11.36	-0.28	-2.41%	11.35	11.79	30454	3509	1.35%
2026-04-27	11.16	11.64	0.19	1.66%	11.15	11.70	48153	5535	2.14%
2026-04-24	11.11	11.45	0.24	2.14%	11.07	11.56	35069	3972	1.56%
2026-04-23	11.36	11.21	-0.10	-0.88%	11.08	11.41	25811	2877	1.15%
2026-04-22	11.28	11.31	-0.03	-0.26%	11.20	11.38	18747	2115	0.83%
2026-04-21	11.47	11.34	-0.13	-1.13%	11.23	11.47	19310	2189	0.86%
2026-04-20	11.44	11.47	0.03	0.26%	11.15	11.57	35243	3998	1.56%
2026-04-17	11.62	11.44	-0.17	-1.46%	11.36	11.62	21506	2466	0.95%
2026-04-16	11.33	11.61	0.28	2.47%	11.26	11.64	22529	2582	1.00%
2026-04-15	11.57	11.33	-0.20	-1.73%	11.30	11.61	17959	2049	0.80%
2026-04-14	11.64	11.53	-0.02	-0.17%	11.42	11.82	26810	3100	1.19%
2026-04-13	11.67	11.55	-0.11	-0.94%	11.30	11.75	25625	2941	1.14%
2026-04-10	11.54	11.66	0.12	1.04%	11.51	11.87	26941	3154	1.20%
2026-04-09	11.53	11.54	0.01	0.09%	11.36	11.69	32058	3692	1.42%
2026-04-08	11.47	11.53	0.31	2.76%	11.40	11.69	30573	3527	1.36%
2026-04-07	10.73	11.22	0.42	3.89%	10.63	11.26	35467	3930	1.57%
2026-04-03	11.10	10.80	-0.30	-2.70%	10.71	11.18	29361	3194	1.30%
2026-04-02	11.50	11.10	-0.42	-3.65%	10.97	11.52	32478	3625	1.44%
2026-04-01	11.64	11.52	0.07	0.61%	11.35	11.78	22355	2567	0.99%
2026-03-31	11.67	11.45	-0.16	-1.38%	11.42	11.82	23574	2735	1.05%
2026-03-30	11.72	11.61	0.08	0.69%	11.24	11.72	31736	3662	1.41%
2026-03-27	11.15	11.53	0.08	0.70%	11.15	11.69	27486	3169	1.22%
2026-03-26	11.74	11.45	-0.30	-2.55%	11.26	11.79	22548	2591	1.00%
2026-03-25	11.57	11.75	0.38	3.34%	11.42	11.76	28441	3321	1.26%
2026-03-24	10.99	11.37	0.67	6.26%	10.83	11.39	36863	4096	1.64%
2026-03-23	11.28	10.70	-0.82	-7.12%	10.58	11.30	47298	5196	2.10%
2026-03-20	11.92	11.52	-0.39	-3.27%	11.49	12.18	36980	4338	1.64%
2026-03-19	12.53	11.91	-0.50	-4.03%	11.89	12.53	28846	3481	1.28%
2026-03-18	12.21	12.41	0.21	1.72%	12.09	12.45	27929	3422	1.24%
2026-03-17	12.66	12.20	-0.41	-3.25%	12.18	12.79	25770	3204	1.14%
2026-03-16	12.65	12.61	-0.06	-0.47%	12.51	12.78	30939	3913	1.37%