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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.69 | 4.74 | 4.66 | 4.70 | +1.04% | 0.57 | 0.52% |
| 2025-05-23 | 4.76 | 4.76 | 4.65 | 4.65 | -1.84% | 0.61 | 0.56% |
| 2025-05-22 | 4.73 | 4.77 | 4.71 | 4.73 | +0.20% | 0.47 | 0.43% |
| 2025-05-21 | 4.59 | 4.73 | 4.59 | 4.72 | +2.73% | 0.91 | 0.83% |
| 2025-05-20 | 4.58 | 4.65 | 4.57 | 4.60 | +0.63% | 0.61 | 0.57% |
| 2025-05-19 | 4.47 | 4.60 | 4.45 | 4.57 | +2.16% | 0.69 | 0.65% |
| 2025-05-16 | 4.49 | 4.52 | 4.45 | 4.47 | -0.64% | 0.43 | 0.41% |
| 2025-05-15 | 4.50 | 4.54 | 4.49 | 4.50 | 0.00% | 0.43 | 0.41% |
| 2025-05-14 | 4.49 | 4.53 | 4.47 | 4.50 | -0.21% | 0.48 | 0.46% |
| 2025-05-13 | 4.49 | 4.52 | 4.44 | 4.51 | +0.65% | 0.43 | 0.42% |
| 2025-05-12 | 4.57 | 4.59 | 4.46 | 4.48 | -1.69% | 0.79 | 0.75% |
| 2025-05-09 | 4.45 | 4.62 | 4.44 | 4.56 | +2.39% | 1.06 | 1.00% |
| 2025-05-08 | 4.45 | 4.47 | 4.39 | 4.45 | 0.00% | 0.64 | 0.62% |
| 2025-05-07 | 4.44 | 4.49 | 4.39 | 4.45 | +0.66% | 0.83 | 0.81% |
| 2025-05-06 | 4.42 | 4.44 | 4.37 | 4.42 | +0.66% | 0.73 | 0.72% |