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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.84 | 4.88 | 4.78 | 4.88 | +0.83% | 0.56 | 0.52% |
| 2025-07-21 | 4.80 | 4.87 | 4.80 | 4.84 | +0.62% | 0.68 | 0.63% |
| 2025-07-18 | 4.79 | 4.84 | 4.78 | 4.81 | +0.84% | 0.45 | 0.41% |
| 2025-07-17 | 4.80 | 4.84 | 4.76 | 4.77 | -0.62% | 0.46 | 0.43% |
| 2025-07-16 | 4.84 | 4.84 | 4.78 | 4.80 | -0.62% | 0.38 | 0.35% |
| 2025-07-15 | 4.88 | 4.89 | 4.81 | 4.83 | -0.41% | 0.53 | 0.49% |
| 2025-07-14 | 4.88 | 4.95 | 4.85 | 4.85 | -0.40% | 0.63 | 0.55% |
| 2025-07-11 | 4.84 | 4.92 | 4.84 | 4.87 | +0.60% | 0.69 | 0.61% |
| 2025-07-10 | 4.79 | 4.84 | 4.79 | 4.84 | +1.01% | 0.41 | 0.36% |
| 2025-07-09 | 4.73 | 4.81 | 4.72 | 4.79 | +1.64% | 0.57 | 0.52% |
| 2025-07-08 | 4.75 | 4.78 | 4.71 | 4.71 | -0.61% | 0.50 | 0.46% |
| 2025-07-07 | 4.71 | 4.76 | 4.68 | 4.74 | +0.61% | 0.61 | 0.55% |
| 2025-07-04 | 4.71 | 4.77 | 4.70 | 4.71 | +0.41% | 0.43 | 0.39% |
| 2025-07-03 | 4.74 | 4.74 | 4.67 | 4.70 | -0.82% | 0.37 | 0.34% |
| 2025-07-02 | 4.69 | 4.74 | 4.69 | 4.73 | +0.82% | 0.49 | 0.45% |
| 2025-07-01 | 4.62 | 4.71 | 4.62 | 4.70 | +1.67% | 0.79 | 0.72% |
| 2025-06-30 | 4.64 | 4.66 | 4.61 | 4.62 | -0.21% | 0.50 | 0.46% |
| 2025-06-27 | 4.69 | 4.72 | 4.61 | 4.63 | -0.83% | 0.67 | 0.62% |
| 2025-06-26 | 4.71 | 4.71 | 4.63 | 4.67 | -0.82% | 0.67 | 0.62% |
| 2025-06-25 | 4.74 | 4.75 | 4.69 | 4.71 | -0.61% | 0.44 | 0.40% |