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
2026-05-07	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%
2026-03-13	12.90	12.67	-0.23	-1.78%	12.60	13.07	34624	4452	1.54%
2026-03-12	12.84	12.90	0.06	0.47%	12.77	13.05	40672	5250	1.81%
2026-03-11	12.84	12.84	0.06	0.47%	12.74	13.12	58312	7522	2.59%
2026-03-10	12.40	12.78	0.39	3.15%	12.35	12.93	48418	6172	2.15%
2026-03-09	12.25	12.39	0.02	0.16%	11.98	12.47	36792	4487	1.63%
2026-03-06	11.93	12.37	0.31	2.57%	11.91	12.42	36718	4487	1.63%
2026-03-05	11.83	12.06	0.43	3.70%	11.74	12.08	35402	4230	1.57%
2026-03-04	11.70	11.63	-0.14	-1.19%	11.57	11.86	34876	4072	1.55%
2026-03-03	12.24	11.77	-0.49	-4.00%	11.77	12.36	51841	6254	2.30%
2026-03-02	12.68	12.26	-0.52	-4.07%	12.12	12.83	53441	6583	2.37%
2026-02-27	12.63	12.78	0.13	1.03%	12.57	12.82	34744	4411	1.54%
2026-02-26	12.92	12.65	-0.27	-2.09%	12.61	13.02	31321	3998	1.39%
2026-02-25	12.95	12.92	-0.04	-0.31%	12.80	13.07	35569	4604	1.58%
2026-02-24	12.93	12.96	0.13	1.01%	12.74	13.01	33164	4272	1.47%
2026-02-13	12.63	12.83	0.20	1.58%	12.55	12.94	28342	3628	1.26%
2026-02-12	12.88	12.63	-0.29	-2.24%	12.63	13.06	34206	4379	1.52%
2026-02-11	13.34	12.92	-0.16	-1.22%	12.91	13.34	33062	4316	1.47%
2026-02-10	12.99	13.08	0.01	0.08%	12.84	13.39	72527	9555	3.22%
2026-02-09	12.36	13.07	0.85	6.96%	12.24	13.19	112706	14420	5.00%
2026-02-06	12.20	12.22	-0.02	-0.16%	12.08	12.32	31838	3898	1.41%
2026-02-05	12.34	12.24	-0.10	-0.81%	12.16	12.40	46138	5648	2.05%
2026-02-04	12.44	12.34	0.17	1.40%	12.15	12.52	34926	4286	1.55%
2026-02-03	12.35	12.17	0.05	0.41%	12.02	12.35	67547	8221	3.00%
2026-02-02	12.56	12.12	-0.64	-5.02%	12.09	12.78	56336	7037	2.50%
2026-01-30	12.87	12.76	-0.10	-0.78%	12.56	13.22	70921	9105	3.15%
2026-01-29	12.40	12.86	0.51	4.13%	12.21	13.00	95248	12147	4.23%
2026-01-28	12.30	12.35	-0.18	-1.44%	12.02	12.55	57752	7101	2.56%