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
2025-12-16	11.23	10.95	-0.28	-2.49%	10.93	11.28	26116	2874	1.16%
2025-12-15	11.01	11.23	0.11	0.99%	11.00	11.29	18169	2030	0.81%
2025-12-12	11.35	11.12	-0.21	-1.85%	11.09	11.46	23251	2619	1.03%
2025-12-11	11.51	11.33	-0.19	-1.65%	11.33	11.57	26164	2981	1.16%
2025-12-10	11.61	11.52	-0.09	-0.78%	11.45	11.69	16434	1892	0.73%
2025-12-09	11.82	11.61	-0.20	-1.69%	11.61	11.82	18039	2108	0.80%
2025-12-08	11.80	11.81	0.04	0.34%	11.69	11.86	20335	2397	0.90%
2025-12-05	11.42	11.77	0.36	3.16%	11.38	11.84	33438	3898	1.48%
2025-12-04	11.64	11.41	-0.23	-1.98%	11.38	11.70	25482	2929	1.13%
2025-12-03	11.70	11.64	-0.06	-0.51%	11.56	11.72	19508	2267	0.87%
2025-12-02	11.90	11.70	-0.22	-1.85%	11.44	11.97	27306	3178	1.21%
2025-12-01	12.10	11.92	0.01	0.08%	11.80	12.10	25650	3058	1.14%
2025-11-28	11.90	11.91	0.04	0.34%	11.75	11.96	22762	2697	1.01%
2025-11-27	11.78	11.87	0.08	0.68%	11.75	11.97	16721	1986	0.74%
2025-11-26	12.01	11.79	-0.22	-1.83%	11.74	12.10	21970	2617	0.98%
2025-11-25	11.90	12.01	0.25	2.13%	11.81	12.15	26962	3249	1.20%
2025-11-24	11.68	11.76	0.13	1.12%	11.58	11.80	29903	3496	1.33%
2025-11-21	12.14	11.63	-0.57	-4.67%	11.57	12.22	34434	4069	1.53%
2025-11-20	12.33	12.20	-0.14	-1.13%	12.11	12.44	26361	3226	1.17%
2025-11-19	12.54	12.34	-0.17	-1.36%	12.19	12.58	33859	4189	1.50%
2025-11-18	12.48	12.51	0.11	0.89%	12.30	12.79	41858	5245	1.86%
2025-11-17	12.45	12.40	-0.01	-0.08%	12.33	12.56	24752	3075	1.10%
2025-11-14	12.36	12.41	0.05	0.40%	12.27	12.61	40730	5084	1.81%
2025-11-13	12.60	12.36	-0.25	-1.98%	12.33	12.60	36155	4481	1.61%
2025-11-12	12.43	12.61	0.18	1.45%	12.39	12.87	35947	4527	1.60%
2025-11-11	12.42	12.43	0.00	0.00%	12.37	12.56	22551	2813	1.00%
2025-11-10	12.49	12.43	-0.04	-0.32%	12.36	12.59	30158	3756	1.34%
2025-11-07	12.66	12.47	-0.24	-1.89%	12.42	12.66	28217	3532	1.25%
2025-11-06	12.49	12.71	0.25	2.01%	12.43	12.80	31682	4001	1.41%
2025-11-05	12.34	12.46	0.03	0.24%	12.24	12.54	25317	3146	1.12%
2025-11-04	12.72	12.43	-0.15	-1.19%	12.33	12.75	29072	3626	1.29%
2025-11-03	12.55	12.58	-0.01	-0.08%	12.42	12.63	43997	5506	1.95%
2025-10-31	12.61	12.59	-0.15	-1.18%	12.54	12.90	39351	4971	1.75%
2025-10-30	12.95	12.74	-0.21	-1.62%	12.67	13.03	29932	3821	1.33%
2025-10-29	12.98	12.95	-0.07	-0.54%	12.82	13.05	31459	4056	1.40%
2025-10-28	13.21	13.02	-0.24	-1.81%	12.99	13.36	32628	4297	1.45%
2025-10-27	13.13	13.26	0.13	0.99%	13.06	13.30	35282	4662	1.57%
2025-10-24	13.18	13.13	0.11	0.84%	13.01	13.30	29163	3829	1.30%
2025-10-23	12.69	13.02	0.22	1.72%	12.64	13.05	36460	4687	1.62%
2025-10-22	12.57	12.80	0.22	1.75%	12.47	12.85	31675	4026	1.41%
2025-10-21	12.36	12.58	0.22	1.78%	12.31	12.62	23578	2947	1.05%
2025-10-20	12.22	12.36	0.27	2.23%	12.18	12.41	26853	3301	1.19%
2025-10-17	12.47	12.09	-0.32	-2.58%	12.09	12.53	38385	4694	1.70%
2025-10-16	12.80	12.41	-0.37	-2.90%	12.35	12.81	40090	5034	1.78%
2025-10-15	12.71	12.78	0.01	0.08%	12.66	12.91	26217	3354	1.16%
2025-10-14	12.86	12.77	-0.10	-0.78%	12.69	13.18	30847	3987	1.37%
2025-10-13	12.68	12.87	-0.18	-1.38%	12.30	12.92	39325	4996	1.75%
2025-10-10	13.18	13.05	-0.14	-1.06%	13.05	13.34	36837	4850	1.64%
2025-10-09	13.19	13.19	-0.17	-1.27%	13.13	13.49	57892	7641	2.57%
2025-09-30	13.35	13.36	0.03	0.23%	13.25	13.56	39213	5253	1.74%
2025-09-29	13.40	13.33	-0.08	-0.60%	13.23	13.48	31627	4221	1.40%
2025-09-26	13.60	13.41	-0.15	-1.11%	13.37	13.68	37651	5065	1.67%
2025-09-25	13.50	13.56	0.02	0.15%	13.50	13.79	47385	6450	2.10%
2025-09-24	13.24	13.54	0.36	2.73%	13.16	13.55	50054	6715	2.22%
2025-09-23	13.32	13.18	-0.13	-0.98%	12.88	13.34	51403	6705	2.28%
2025-09-22	13.51	13.31	-0.33	-2.42%	13.27	13.59	64592	8642	2.87%
2025-09-19	13.60	13.64	0.19	1.41%	13.25	13.96	84447	11456	3.75%
2025-09-18	13.70	13.45	-0.24	-1.75%	13.32	13.70	85823	11609	3.81%
2025-09-17	13.93	13.69	-0.17	-1.23%	13.68	14.15	101968	14039	4.53%
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%