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
2025-09-16	13.55	13.86	0.30	2.21%	13.31	14.24	160120	22185	7.11%
2025-09-15	13.00	13.56	0.72	5.61%	12.99	13.73	197320	26473	8.76%
2025-09-12	12.81	12.84	-0.01	-0.08%	12.65	13.14	137102	17693	6.09%
2025-09-11	12.90	12.85	-0.28	-2.13%	12.31	13.12	248491	31422	11.04%
2025-09-10	12.29	13.13	0.90	7.36%	12.20	13.45	280612	37206	12.46%
2025-09-09	12.43	12.23	-0.20	-1.61%	12.16	12.45	39488	4854	1.75%
2025-09-08	12.47	12.43	0.05	0.40%	12.28	12.54	43850	5440	1.95%
2025-09-05	12.28	12.38	0.11	0.90%	12.13	12.42	38546	4741	1.71%
2025-09-04	12.33	12.27	-0.03	-0.24%	12.08	12.55	45081	5563	2.00%
2025-09-03	12.81	12.30	-0.43	-3.38%	12.23	12.87	60058	7515	2.67%
2025-09-02	12.65	12.73	0.06	0.47%	12.36	12.86	64533	8118	2.87%
2025-09-01	12.78	12.67	-0.11	-0.86%	12.61	12.86	51323	6540	2.28%
2025-08-29	12.78	12.78	0.03	0.24%	12.70	12.99	64639	8280	2.87%
2025-08-28	12.97	12.75	-0.13	-1.01%	12.38	13.26	104259	13348	4.63%
2025-08-27	13.34	12.88	-0.42	-3.16%	12.87	13.34	88606	11614	3.94%
2025-08-26	13.50	13.30	-0.25	-1.85%	13.16	13.54	102845	13695	4.57%
2025-08-25	13.93	13.55	-0.07	-0.51%	13.48	14.51	145439	20167	6.46%
2025-08-22	14.66	13.62	-0.78	-5.42%	13.58	14.66	141650	19585	6.29%
2025-08-21	14.60	14.40	-0.22	-1.50%	14.22	15.12	139869	20314	6.21%
2025-08-20	13.64	14.62	0.98	7.18%	13.58	14.80	188003	26866	8.35%
2025-08-19	13.30	13.64	0.24	1.79%	13.12	13.75	104515	14050	4.64%
2025-08-18	12.96	13.40	0.64	5.02%	12.95	13.88	144783	19414	6.43%
2025-08-15	12.37	12.76	0.23	1.84%	12.37	12.86	49736	6307	2.21%
2025-08-14	12.88	12.53	-0.33	-2.57%	12.51	12.88	48002	6067	2.13%
2025-08-13	12.88	12.86	-0.01	-0.08%	12.74	12.93	33977	4357	1.51%
2025-08-12	12.82	12.87	0.02	0.16%	12.70	12.95	38359	4911	1.70%
2025-08-11	13.10	12.85	-0.22	-1.68%	12.83	13.10	52960	6841	2.35%
2025-08-08	12.95	13.07	0.19	1.48%	12.73	13.13	51266	6633	2.28%
2025-08-07	12.80	12.88	0.05	0.39%	12.73	13.14	60873	7868	2.70%
2025-08-06	12.58	12.83	0.29	2.31%	12.47	12.84	73534	9329	3.27%
2025-08-05	12.63	12.54	-0.04	-0.32%	12.50	12.72	36595	4602	1.63%
2025-08-04	12.35	12.58	0.20	1.62%	12.32	12.66	53054	6661	2.36%
2025-08-01	12.73	12.38	-0.36	-2.83%	12.27	12.73	80491	10014	3.58%
2025-07-31	12.59	12.74	0.04	0.31%	12.54	13.12	87433	11196	3.88%
2025-07-30	12.68	12.70	-0.03	-0.24%	12.46	12.79	55193	6963	2.45%
2025-07-29	12.94	12.73	-0.22	-1.70%	12.44	12.94	74382	9372	3.30%
2025-07-28	12.62	12.95	0.32	2.53%	12.56	12.97	66673	8562	2.96%
2025-07-25	12.60	12.63	0.06	0.48%	12.46	12.72	67164	8454	2.98%
2025-07-24	12.54	12.57	0.05	0.40%	12.40	12.84	92031	11607	4.09%
2025-07-23	12.29	12.52	0.24	1.95%	12.10	12.75	108807	13558	4.83%
2025-07-22	12.25	12.28	0.03	0.24%	12.13	12.47	90946	11154	4.04%
2025-07-21	11.76	12.25	0.48	4.08%	11.73	12.95	138298	16947	6.14%
2025-07-18	11.87	11.77	-0.05	-0.42%	11.72	11.89	41322	4871	1.84%
2025-07-17	11.72	11.82	0.09	0.77%	11.59	11.87	47013	5518	2.09%
2025-07-16	11.51	11.73	0.32	2.80%	11.48	11.79	66947	7808	2.97%
2025-07-15	11.52	11.41	-0.16	-1.38%	11.28	11.57	39627	4515	1.76%
2025-07-14	11.49	11.57	0.13	1.14%	11.33	11.58	50531	5785	2.24%
2025-07-11	11.42	11.44	0.09	0.79%	11.27	11.52	51998	5933	2.31%
2025-07-10	11.43	11.35	-0.08	-0.70%	11.22	11.45	24467	2768	1.09%
2025-07-09	11.45	11.43	0.05	0.44%	11.27	11.46	32694	3718	1.45%
2025-07-08	11.17	11.38	0.23	2.06%	11.09	11.48	40332	4565	1.79%
2025-07-07	11.10	11.15	0.10	0.90%	10.98	11.18	22984	2553	1.02%
2025-07-04	11.21	11.05	-0.16	-1.43%	11.04	11.23	27876	3096	1.24%
2025-07-03	11.24	11.21	0.02	0.18%	11.14	11.24	20525	2297	0.91%
2025-07-02	11.30	11.19	-0.03	-0.27%	11.13	11.30	28802	3221	1.28%
2025-07-01	11.15	11.22	0.06	0.54%	11.07	11.36	52507	5881	2.33%
2025-06-30	11.12	11.16	0.13	1.18%	11.03	11.20	41984	4678	1.86%
2025-06-27	10.98	11.03	0.11	1.01%	10.96	11.13	43114	4763	1.91%
2025-06-26	10.91	10.92	-0.08	-0.73%	10.90	11.07	24868	2722	1.10%
2025-06-25	10.98	11.00	0.10	0.92%	10.85	11.04	39351	4315	1.75%
2025-06-24	10.66	10.90	0.24	2.25%	10.60	10.95	35520	3850	1.58%
2025-06-23	10.32	10.66	0.36	3.50%	10.24	10.76	44416	4699	1.97%
2025-06-20	10.39	10.30	-0.09	-0.87%	10.28	10.52	36683	3806	1.63%
2025-06-19	10.71	10.39	-0.27	-2.53%	10.36	10.71	36421	3825	1.62%
2025-06-18	10.79	10.66	-0.12	-1.11%	10.56	10.80	29448	3136	1.31%
2025-06-17	11.00	10.78	-0.14	-1.28%	10.70	11.00	31715	3423	1.41%
2025-06-16	10.85	10.92	0.04	0.37%	10.80	10.96	38836	4230	1.72%
2025-06-13	11.13	10.88	-0.23	-2.07%	10.83	11.13	44681	4887	1.98%
2025-06-12	11.12	11.11	-0.01	-0.09%	10.99	11.14	28765	3187	1.28%
2025-06-11	11.03	11.12	0.08	0.72%	11.02	11.24	36187	4037	1.61%
2025-06-10	11.20	11.04	-0.15	-1.34%	10.88	11.24	39254	4332	1.74%
2025-06-09	11.18	11.19	0.01	0.09%	11.13	11.23	28863	3224	1.28%