中原高速 sh.600020
3.92
+0.51%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.91 | 3.95 | 3.86 | 3.92 | +0.51% | 0.59 | 0.68% |
| 2026-05-21 | 3.91 | 3.98 | 3.90 | 3.90 | -0.26% | 0.56 | 0.63% |
| 2026-05-20 | 3.96 | 3.98 | 3.89 | 3.91 | -1.51% | 0.46 | 0.52% |
| 2026-05-19 | 3.92 | 3.99 | 3.91 | 3.97 | +1.28% | 0.42 | 0.47% |
| 2026-05-18 | 3.91 | 3.93 | 3.86 | 3.92 | 0.00% | 0.41 | 0.46% |
| 2026-05-15 | 3.91 | 3.95 | 3.86 | 3.92 | +0.26% | 0.57 | 0.65% |
| 2026-05-14 | 3.95 | 3.97 | 3.91 | 3.91 | -1.01% | 0.42 | 0.48% |
| 2026-05-13 | 3.96 | 3.97 | 3.94 | 3.95 | 0.00% | 0.47 | 0.53% |
| 2026-05-12 | 3.96 | 4.00 | 3.94 | 3.95 | +0.25% | 0.61 | 0.69% |
| 2026-05-11 | 4.01 | 4.01 | 3.92 | 3.94 | -1.75% | 0.71 | 0.80% |
| 2026-05-08 | 4.04 | 4.07 | 4.01 | 4.01 | -0.74% | 0.43 | 0.47% |
| 2026-05-07 | 4.03 | 4.06 | 4.00 | 4.04 | +0.50% | 0.56 | 0.61% |
| 2026-05-06 | 4.00 | 4.04 | 3.93 | 4.02 | -0.49% | 0.98 | 1.09% |
| 2026-04-30 | 3.89 | 4.07 | 3.89 | 4.04 | +5.48% | 2.16 | 2.39% |
| 2026-04-29 | 3.77 | 3.84 | 3.76 | 3.83 | +1.59% | 0.44 | 0.52% |
| 2026-04-28 | 3.73 | 3.78 | 3.72 | 3.77 | +1.07% | 0.44 | 0.52% |
| 2026-04-27 | 3.74 | 3.78 | 3.71 | 3.73 | -0.53% | 0.61 | 0.72% |
| 2026-04-24 | 3.78 | 3.79 | 3.73 | 3.75 | -1.57% | 0.67 | 0.80% |
| 2026-04-23 | 3.79 | 3.81 | 3.73 | 3.81 | -0.26% | 0.58 | 0.68% |
| 2026-04-22 | 3.83 | 3.85 | 3.81 | 3.82 | -0.26% | 0.39 | 0.45% |