鑫源智造
sh600615 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.64
涨跌幅
+0.63%
成交量
5,636,900 股
成交额
55,023,828 元
换手率
2.50%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.56 | 9.64 | 10.02 | 9.51 | +0.63% | 5,636,900 | 55,023,828 | 2.50 |
| 2026-10-13 | 9.25 | 9.58 | 9.66 | 9.14 | +1.16% | 5,777,100 | 54,644,344 | 2.56 |
| 2026-10-12 | 9.70 | 9.47 | 9.88 | 9.44 | -4.25% | 7,251,000 | 69,469,720 | 3.22 |
| 2026-10-09 | 9.63 | 9.89 | 10.48 | 9.43 | +2.38% | 10,016,700 | 98,635,832 | 4.45 |
| 2026-10-08 | 9.53 | 9.66 | 10.37 | 9.41 | +1.36% | 5,744,700 | 55,861,828 | 2.55 |
| 2026-09-30 | 9.60 | 9.53 | 9.62 | 9.38 | -0.10% | 1,418,800 | 13,466,962 | 0.63 |
| 2026-09-29 | 9.48 | 9.54 | 9.63 | 9.32 | +1.81% | 2,052,000 | 19,558,268 | 0.91 |
| 2026-09-28 | 9.41 | 9.37 | 9.54 | 9.30 | -0.64% | 2,047,000 | 19,224,128 | 0.91 |
| 2026-09-24 | 9.60 | 9.43 | 9.60 | 9.36 | +0.21% | 2,189,300 | 20,756,332 | 0.97 |
| 2026-09-23 | 9.50 | 9.41 | 9.52 | 9.34 | -0.84% | 1,454,900 | 13,711,838 | 0.65 |
| 2026-09-22 | 9.57 | 9.49 | 9.62 | 9.41 | +0.53% | 1,462,600 | 13,910,809 | 0.65 |
| 2026-09-21 | 9.36 | 9.44 | 9.53 | 9.33 | +1.40% | 1,222,800 | 11,521,278 | 0.54 |
| 2026-09-18 | 9.34 | 9.31 | 9.42 | 9.16 | +0.22% | 1,269,700 | 11,875,083 | 0.56 |
| 2026-09-17 | 9.10 | 9.29 | 9.36 | 9.02 | +1.31% | 1,915,600 | 17,643,000 | 0.85 |
| 2026-09-16 | 9.02 | 9.17 | 9.25 | 8.92 | +1.66% | 1,715,100 | 15,608,499 | 0.76 |
| 2026-09-15 | 9.36 | 9.02 | 9.44 | 8.99 | -3.84% | 1,785,700 | 16,330,765 | 0.79 |
| 2026-09-14 | 9.28 | 9.38 | 9.59 | 9.27 | -0.21% | 1,734,000 | 16,386,592 | 0.77 |
| 2026-09-11 | 9.59 | 9.40 | 9.65 | 9.29 | -2.89% | 1,966,600 | 18,461,342 | 0.87 |
| 2026-09-10 | 9.81 | 9.68 | 9.81 | 9.60 | -1.33% | 1,554,500 | 15,089,635 | 0.69 |
| 2026-09-09 | 9.78 | 9.81 | 9.94 | 9.78 | +0.31% | 1,745,900 | 17,183,272 | 0.78 |
| 2026-09-08 | 9.81 | 9.78 | 9.88 | 9.75 | -0.41% | 1,426,400 | 14,004,914 | 0.63 |
| 2026-09-07 | 9.74 | 9.82 | 9.88 | 9.66 | +1.45% | 1,813,200 | 17,730,796 | 0.80 |
| 2026-09-04 | 9.86 | 9.68 | 9.91 | 9.65 | -0.82% | 1,842,300 | 18,060,024 | 0.82 |
| 2026-09-03 | 9.93 | 9.76 | 10.10 | 9.68 | -2.30% | 2,467,300 | 24,452,764 | 1.10 |
| 2026-09-02 | 9.91 | 9.99 | 10.00 | 9.78 | +0.81% | 2,740,400 | 27,097,256 | 1.22 |
| 2026-09-01 | 9.91 | 9.91 | 10.21 | 9.87 | +0.00% | 2,818,800 | 28,137,456 | 1.25 |
| 2026-08-31 | 9.66 | 9.91 | 9.99 | 9.50 | +1.12% | 2,483,100 | 24,493,096 | 1.10 |
| 2026-08-28 | 9.48 | 9.80 | 9.91 | 9.40 | +3.05% | 2,949,200 | 28,681,690 | 1.31 |
| 2026-08-27 | 9.45 | 9.51 | 9.64 | 9.43 | -0.94% | 1,680,800 | 15,983,026 | 0.75 |
| 2026-08-26 | 9.50 | 9.60 | 9.67 | 9.49 | +1.05% | 2,178,100 | 20,844,996 | 0.97 |
需要全历史数据与程序化访问？
查看 鑫源智造 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600615 获取全部历史日线。