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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.77 | 4.80 | 4.68 | 4.73 | -0.81% | 0.67 | 0.61% |
| 2025-06-23 | 4.75 | 4.79 | 4.71 | 4.77 | +0.82% | 0.53 | 0.48% |
| 2025-06-20 | 4.68 | 4.74 | 4.67 | 4.73 | +1.24% | 0.49 | 0.45% |
| 2025-06-19 | 4.75 | 4.75 | 4.64 | 4.68 | -1.22% | 0.57 | 0.52% |
| 2025-06-18 | 4.78 | 4.78 | 4.73 | 4.73 | -1.01% | 0.30 | 0.27% |
| 2025-06-17 | 4.73 | 4.79 | 4.72 | 4.78 | +0.81% | 0.46 | 0.42% |
| 2025-06-16 | 4.78 | 4.80 | 4.73 | 4.74 | -1.21% | 0.56 | 0.50% |
| 2025-06-13 | 4.80 | 4.84 | 4.78 | 4.80 | 0.00% | 0.41 | 0.36% |
| 2025-06-12 | 4.82 | 4.87 | 4.79 | 4.80 | -0.20% | 0.43 | 0.38% |
| 2025-06-11 | 4.77 | 4.82 | 4.74 | 4.81 | +1.01% | 0.40 | 0.36% |
| 2025-06-10 | 4.77 | 4.81 | 4.72 | 4.76 | -0.20% | 0.45 | 0.41% |
| 2025-06-09 | 4.82 | 4.84 | 4.71 | 4.77 | -1.00% | 0.84 | 0.76% |
| 2025-06-06 | 4.83 | 4.86 | 4.79 | 4.82 | +0.20% | 0.49 | 0.43% |
| 2025-06-05 | 4.88 | 4.92 | 4.80 | 4.81 | -1.39% | 0.62 | 0.55% |
| 2025-06-04 | 4.87 | 4.92 | 4.82 | 4.88 | +0.20% | 0.74 | 0.66% |
| 2025-06-03 | 4.86 | 4.90 | 4.80 | 4.87 | +0.20% | 0.82 | 0.73% |
| 2025-05-30 | 4.80 | 4.91 | 4.80 | 4.86 | +1.00% | 0.67 | 0.59% |
| 2025-05-29 | 4.83 | 4.96 | 4.80 | 4.81 | -0.80% | 0.71 | 0.63% |
| 2025-05-28 | 4.72 | 4.86 | 4.71 | 4.85 | +2.45% | 0.82 | 0.74% |
| 2025-05-27 | 4.70 | 4.76 | 4.70 | 4.73 | +0.82% | 0.44 | 0.40% |