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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.44 | 4.45 | 4.43 | 4.44 | 0.00% | 0.55 | 0.55% |
| 2025-08-18 | 4.46 | 4.47 | 4.44 | 4.44 | -0.45% | 0.90 | 0.90% |
| 2025-08-15 | 4.45 | 4.46 | 4.40 | 4.46 | +0.45% | 0.86 | 0.87% |
| 2025-08-14 | 4.46 | 4.52 | 4.43 | 4.44 | -0.45% | 1.04 | 1.03% |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | +0.45% | 0.84 | 0.84% |
| 2025-08-12 | 4.46 | 4.49 | 4.43 | 4.44 | -0.22% | 1.02 | 1.02% |
| 2025-08-11 | 4.58 | 4.59 | 4.40 | 4.45 | -3.05% | 1.77 | 1.76% |
| 2025-08-08 | 4.56 | 4.59 | 4.54 | 4.59 | +0.44% | 0.46 | 0.45% |
| 2025-08-07 | 4.59 | 4.60 | 4.56 | 4.57 | -0.44% | 0.30 | 0.29% |
| 2025-08-06 | 4.58 | 4.60 | 4.53 | 4.59 | 0.00% | 0.42 | 0.41% |
| 2025-08-05 | 4.51 | 4.60 | 4.51 | 4.59 | +1.55% | 0.59 | 0.58% |
| 2025-08-04 | 4.47 | 4.55 | 4.45 | 4.52 | +0.44% | 0.67 | 0.66% |
| 2025-08-01 | 4.53 | 4.58 | 4.48 | 4.50 | -0.66% | 0.66 | 0.66% |
| 2025-07-31 | 4.57 | 4.58 | 4.49 | 4.53 | -1.09% | 0.64 | 0.63% |
| 2025-07-30 | 4.54 | 4.63 | 4.53 | 4.58 | +0.66% | 0.88 | 0.85% |
| 2025-07-29 | 4.72 | 4.73 | 4.48 | 4.55 | -3.60% | 1.28 | 1.25% |
| 2025-07-28 | 4.75 | 4.77 | 4.72 | 4.72 | -0.42% | 0.57 | 0.54% |
| 2025-07-25 | 4.84 | 4.85 | 4.74 | 4.74 | -1.86% | 0.83 | 0.77% |
| 2025-07-24 | 4.86 | 4.88 | 4.81 | 4.83 | -0.62% | 0.57 | 0.53% |
| 2025-07-23 | 4.89 | 4.92 | 4.85 | 4.86 | -0.41% | 0.51 | 0.46% |