鑫源智造（600615）历史行情

以下为鑫源智造近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	9.460	9.680	9.720	9.430	0.250	2.651%	310.66万	0.30亿	1.379%
2026-10-15	9.470	9.430	9.660	9.210	-0.210	-2.178%	5.18万	0.00亿	0.000%
2026-10-14	9.560	9.640	10.020	9.510	0.060	0.626%	5.64万	0.00亿	0.000%
2026-10-13	9.250	9.580	9.660	9.140	0.110	1.162%	5.78万	0.00亿	0.000%
2026-10-12	9.700	9.470	9.880	9.440	-0.420	-4.247%	7.25万	0.00亿	0.000%
2026-10-09	9.630	9.890	10.480	9.430	0.230	2.381%	10.02万	0.00亿	0.000%
2026-10-08	9.530	9.660	10.370	9.410	0.130	1.364%	5.74万	0.00亿	0.000%
2026-10-07	9.600	9.530	9.620	9.380	-0.010	-0.105%	141.88万	0.13亿	0.630%
2026-10-06	9.600	9.530	9.620	9.380	-0.010	-0.105%	141.88万	0.13亿	0.630%
2026-10-05	9.600	9.530	9.620	9.380	-0.010	-0.105%	141.88万	0.13亿	0.630%
2026-10-02	9.600	9.530	9.620	9.380	-0.010	-0.105%	141.88万	0.13亿	0.630%
2026-10-01	9.600	9.530	9.620	9.380	-0.010	-0.105%	141.88万	0.13亿	0.630%
2026-09-30	9.600	9.530	9.620	9.380	-0.010	-0.105%	1.42万	0.00亿	0.000%
2026-09-29	9.480	9.540	9.630	9.320	0.170	1.814%	2.05万	0.00亿	0.000%
2026-09-28	9.410	9.370	9.540	9.300	-0.060	-0.636%	2.05万	0.00亿	0.000%
2026-09-27	9.600	9.430	9.600	9.360	0.020	0.213%	218.93万	0.21亿	0.972%
2026-09-24	9.600	9.430	9.600	9.360	0.020	0.213%	2.19万	0.00亿	0.000%
2026-09-23	9.500	9.410	9.520	9.340	-0.080	-0.843%	1.46万	0.00亿	0.000%
2026-09-22	9.570	9.490	9.620	9.410	0.050	0.530%	1.46万	0.00亿	0.000%
2026-09-21	9.360	9.440	9.530	9.330	0.130	1.396%	1.22万	0.00亿	0.000%
2026-09-18	9.340	9.310	9.420	9.160	0.020	0.215%	1.27万	0.00亿	0.000%
2026-09-17	9.100	9.290	9.360	9.020	0.120	1.309%	1.92万	0.00亿	0.000%
2026-09-16	9.020	9.170	9.250	8.920	0.150	1.663%	1.72万	0.00亿	0.000%
2026-09-15	9.360	9.020	9.440	8.990	-0.360	-3.838%	1.79万	0.00亿	0.000%
2026-09-14	9.280	9.380	9.590	9.270	-0.020	-0.213%	1.73万	0.00亿	0.000%
2026-09-11	9.590	9.400	9.650	9.290	-0.280	-2.893%	1.97万	0.00亿	0.000%
2026-09-10	9.810	9.680	9.810	9.600	-0.130	-1.325%	1.55万	0.00亿	0.000%
2026-09-09	9.780	9.810	9.940	9.780	0.030	0.307%	1.75万	0.00亿	0.000%
2026-09-08	9.810	9.780	9.880	9.750	-0.040	-0.407%	1.43万	0.00亿	0.000%
2026-09-07	9.740	9.820	9.880	9.660	0.140	1.446%	1.81万	0.00亿	0.000%
2026-09-04	9.860	9.680	9.910	9.650	-0.080	-0.820%	1.84万	0.00亿	0.000%
2026-09-03	9.930	9.760	10.100	9.680	-0.230	-2.302%	2.47万	0.00亿	0.000%
2026-09-02	9.910	9.990	10.000	9.780	0.080	0.807%	2.74万	0.00亿	0.000%
2026-09-01	9.910	9.910	10.210	9.870	0.000	0.000%	2.82万	0.00亿	0.000%
2026-08-31	9.660	9.910	9.990	9.500	0.110	1.122%	2.48万	0.00亿	0.000%
2026-08-28	9.480	9.800	9.910	9.400	0.290	3.049%	2.95万	0.00亿	0.000%
2026-08-27	9.450	9.510	9.640	9.430	-0.090	-0.937%	1.68万	0.00亿	0.000%
2026-08-26	9.500	9.600	9.670	9.490	0.100	1.053%	2.18万	0.00亿	0.000%
2026-08-25	9.370	9.500	9.560	9.010	0.140	1.496%	2.47万	0.00亿	0.000%
2026-08-24	9.390	9.360	9.450	9.160	-0.010	-0.107%	1.86万	0.00亿	0.000%
2026-08-21	9.300	9.370	9.440	9.130	0.060	0.644%	1.71万	0.00亿	0.000%
2026-08-20	9.300	9.310	9.430	9.210	0.170	1.860%	1.82万	0.00亿	0.000%
2026-08-19	9.350	9.140	9.480	9.090	-0.330	-3.485%	1.91万	0.00亿	0.000%
2026-08-18	9.470	9.470	9.580	9.320	0.000	0.000%	1.74万	0.00亿	0.000%
2026-08-17	9.300	9.470	9.500	9.260	0.100	1.067%	1.96万	0.00亿	0.000%
2026-08-14	9.390	9.370	9.390	9.180	0.090	0.970%	1.78万	0.00亿	0.000%
2026-08-13	9.400	9.280	9.460	9.260	-0.140	-1.486%	1.70万	0.00亿	0.000%
2026-08-12	9.440	9.420	9.520	9.330	-0.020	-0.212%	1.69万	0.00亿	0.000%
2026-08-11	9.640	9.440	9.690	9.400	-0.160	-1.667%	2.77万	0.00亿	0.000%
2026-08-10	9.130	9.600	9.750	9.100	0.510	5.611%	4.84万	0.00亿	0.000%
2026-08-07	9.180	9.090	9.200	8.970	-0.090	-0.980%	2.13万	0.00亿	0.000%
2026-08-06	9.130	9.180	9.240	9.000	0.050	0.548%	1.84万	0.00亿	0.000%
2026-08-05	9.220	9.130	9.230	8.970	-0.010	-0.109%	2.17万	0.00亿	0.000%
2026-08-04	9.040	9.140	9.150	8.930	0.140	1.556%	1.88万	0.00亿	0.000%
2026-08-03	8.840	9.000	9.050	8.680	0.280	3.211%	1.86万	0.00亿	0.000%
2026-07-31	8.500	8.720	8.730	8.500	0.200	2.347%	1.78万	0.00亿	0.000%
2026-07-30	8.660	8.520	8.850	8.450	-0.080	-0.930%	2.21万	0.00亿	0.000%
2026-07-29	8.480	8.600	8.620	8.390	0.150	1.775%	1.52万	0.00亿	0.000%
2026-07-28	8.390	8.450	8.620	8.390	-0.020	-0.236%	1.56万	0.00亿	0.000%
2026-07-27	8.410	8.470	8.550	8.290	0.160	1.925%	1.21万	0.00亿	0.000%
2026-07-24	8.430	8.310	8.480	8.240	-0.200	-2.350%	1.43万	0.00亿	0.000%
2026-07-23	8.100	8.510	8.510	7.880	0.510	6.375%	2.52万	0.00亿	0.000%
2026-07-22	8.290	8.000	8.370	8.000	-0.230	-2.795%	2.44万	0.00亿	0.000%
2026-07-21	8.180	8.230	8.350	7.760	0.030	0.366%	3.44万	0.00亿	0.000%
2026-07-20	8.550	8.200	8.790	8.020	-0.350	-4.094%	2.12万	0.00亿	0.000%
2026-07-17	8.930	8.550	9.100	8.440	-0.360	-4.040%	2.36万	0.00亿	0.000%
2026-07-16	8.730	8.910	9.090	8.670	0.150	1.712%	2.34万	0.00亿	0.000%
2026-07-15	8.850	8.760	9.000	8.630	-0.150	-1.684%	2.33万	0.00亿	0.000%
2026-07-14	8.700	8.910	8.980	8.600	0.140	1.596%	3.35万	0.00亿	0.000%
2026-07-13	9.350	8.770	9.400	8.770	-0.620	-6.603%	3.75万	0.00亿	0.000%
2026-07-10	9.510	9.390	9.650	9.300	-0.150	-1.572%	2.77万	0.00亿	0.000%
2026-07-09	9.510	9.540	9.560	9.090	-0.030	-0.313%	3.45万	0.00亿	0.000%
2026-07-08	9.210	9.570	9.680	9.100	0.360	3.909%	5.09万	0.00亿	0.000%
2026-07-07	9.560	9.210	9.630	9.180	-0.420	-4.361%	2.85万	0.00亿	0.000%
2026-07-06	9.790	9.630	10.090	9.620	-0.230	-2.333%	3.32万	0.00亿	0.000%
2026-07-03	9.460	9.860	10.160	9.460	0.430	4.560%	5.12万	0.00亿	0.000%
2026-07-02	9.530	9.430	9.710	9.370	-0.110	-1.153%	3.04万	0.00亿	0.000%
2026-07-01	9.330	9.540	9.820	9.150	0.300	3.247%	5.02万	0.00亿	0.000%
2026-06-30	9.350	9.240	9.630	9.040	-0.090	-0.965%	4.37万	0.00亿	0.000%
2026-06-29	9.190	9.330	9.530	9.010	0.220	2.415%	5.33万	0.00亿	0.000%
2026-06-26	9.170	9.110	9.860	9.020	-0.090	-0.978%	7.05万	0.00亿	0.000%
2026-06-25	9.480	9.200	9.510	9.170	-0.330	-3.463%	4.20万	0.00亿	0.000%
2026-06-24	9.960	9.530	9.960	9.440	-0.430	-4.317%	4.85万	0.00亿	0.000%
2026-06-23	10.460	9.960	10.460	9.910	-0.410	-3.954%	6.08万	0.00亿	0.000%
2026-06-22	10.520	10.370	10.620	10.180	-0.200	-1.892%	6.62万	0.00亿	0.000%
2026-06-18	11.100	10.570	11.100	10.440	-0.470	-4.257%	8.96万	0.00亿	0.000%
2026-06-17	10.040	11.040	11.040	9.800	1.000	9.960%	14.67万	0.00亿	0.000%
2026-06-16	9.170	10.040	10.040	8.900	0.910	9.967%	8.69万	0.00亿	0.000%
2026-06-15	9.530	9.130	9.680	9.050	-0.220	-2.353%	4.18万	0.00亿	0.000%
2026-06-12	9.350	9.350	9.680	9.220	0.110	1.190%	2.55万	0.00亿	0.000%
2026-06-11	9.400	9.240	9.400	9.120	-0.100	-1.071%	1.97万	0.00亿	0.000%
2026-06-10	9.360	9.340	9.520	9.140	-0.130	-1.373%	2.63万	0.00亿	0.000%
2026-06-09	9.470	9.470	9.760	9.390	0.000	0.000%	2.81万	0.00亿	0.000%
2026-06-08	9.890	9.470	9.970	9.300	-0.530	-5.300%	3.80万	0.00亿	0.000%
2026-06-05	9.870	10.000	10.120	9.650	0.110	1.112%	2.71万	0.00亿	0.000%
2026-06-04	9.880	9.890	10.050	9.800	-0.170	-1.690%	4.54万	0.00亿	0.000%
2026-06-03	10.280	10.060	10.290	9.910	-0.230	-2.235%	3.60万	0.00亿	0.000%
2026-06-02	10.530	10.290	10.610	10.170	-0.250	-2.372%	2.69万	0.00亿	0.000%
2026-06-01	10.200	10.540	10.770	10.140	0.230	2.231%	3.61万	0.00亿	0.000%
2026-05-29	10.510	10.310	10.630	10.100	-0.240	-2.275%	5.66万	0.00亿	0.000%
2026-05-28	10.440	10.550	10.650	10.230	-0.040	-0.378%	4.53万	0.00亿	0.000%
2026-05-27	10.980	10.590	11.000	10.440	-0.470	-4.250%	7.01万	0.00亿	0.000%
2026-05-26	11.850	11.060	11.850	10.770	-0.880	-7.370%	11.03万	0.00亿	0.000%
2026-05-25	12.040	11.940	12.170	11.870	-0.100	-0.831%	9.06万	0.00亿	0.000%
2026-05-22	12.180	12.040	12.350	11.880	-0.160	-1.311%	9.28万	0.00亿	0.000%
2026-05-21	12.490	12.200	12.980	12.200	-0.050	-0.408%	19.50万	0.00亿	0.000%
2026-05-20	11.140	12.250	12.250	11.060	1.110	9.964%	8.62万	0.00亿	0.000%
2026-05-19	11.280	11.140	11.490	11.000	-0.230	-2.023%	3.37万	0.00亿	0.000%
2026-05-18	11.070	11.370	11.430	10.950	0.250	2.248%	4.83万	0.00亿	0.000%
2026-05-15	11.400	11.120	11.420	11.120	-0.230	-2.026%	3.43万	0.00亿	0.000%
2026-05-14	11.710	11.350	11.710	11.350	-0.300	-2.575%	3.75万	0.00亿	0.000%
2026-05-13	11.550	11.650	11.750	11.410	0.150	1.304%	3.06万	0.00亿	0.000%
2026-05-12	11.730	11.500	11.880	11.460	-0.240	-2.044%	2.91万	0.00亿	0.000%
2026-05-11	11.950	11.740	12.000	11.630	-0.200	-1.675%	4.63万	0.00亿	0.000%
2026-05-08	11.880	11.940	11.950	11.780	0.070	0.590%	2.02万	0.00亿	0.000%
2026-05-07	11.860	11.870	12.050	11.800	0.030	0.253%	3.05万	0.00亿	0.000%
2026-05-06	12.100	11.840	12.100	11.760	-0.030	-0.253%	3.48万	0.00亿	0.000%
2026-04-30	11.730	11.870	12.030	11.690	0.140	1.194%	2.96万	0.00亿	0.000%
2026-04-29	11.320	11.730	11.750	11.320	0.370	3.257%	3.64万	0.00亿	0.000%
2026-04-28	11.700	11.360	11.790	11.350	-0.280	-2.405%	3.05万	0.00亿	0.000%
2026-04-27	11.160	11.640	11.700	11.150	0.190	1.659%	4.82万	0.00亿	0.000%
2026-04-24	11.110	11.450	11.560	11.070	0.240	2.141%	3.51万	0.00亿	0.000%
2026-04-23	11.360	11.210	11.410	11.080	-0.100	-0.884%	2.58万	0.00亿	0.000%
2026-04-22	11.280	11.310	11.380	11.200	-0.030	-0.265%	1.87万	0.00亿	0.000%
2026-04-21	11.470	11.340	11.470	11.230	-0.130	-1.133%	1.93万	0.00亿	0.000%
2026-04-20	11.440	11.470	11.570	11.150	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-17	11.620	11.440	11.620	11.360	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-16	11.330	11.610	11.640	11.260	0.280	2.470%	2.25万	0.26亿	1.000%
2026-04-15	11.570	11.330	11.610	11.300	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-14	11.640	11.530	11.820	11.420	-0.020	-0.173%	2.68万	0.00亿	0.000%
2026-04-13	11.670	11.550	11.750	11.300	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-10	11.540	11.660	11.870	11.510	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-09	11.530	11.540	11.690	11.360	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-08	11.470	11.530	11.690	11.400	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-07	10.730	11.220	11.260	10.630	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-03	11.100	10.800	11.180	10.710	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-02	11.500	11.100	11.520	10.970	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-01	11.640	11.520	11.780	11.350	0.000	0.000%	2.24万	0.00亿	0.000%