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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.80 | 3.85 | 3.80 | 3.83 | +0.79% | 0.48 | 0.56% |
| 2026-04-20 | 3.80 | 3.81 | 3.77 | 3.80 | 0.00% | 0.28 | 0.33% |
| 2026-04-17 | 3.84 | 3.84 | 3.79 | 3.80 | -0.78% | 0.43 | 0.50% |
| 2026-04-16 | 3.84 | 3.85 | 3.79 | 3.83 | -0.26% | 0.42 | 0.49% |
| 2026-04-15 | 3.79 | 3.85 | 3.78 | 3.84 | +1.59% | 0.56 | 0.65% |
| 2026-04-14 | 3.80 | 3.81 | 3.76 | 3.78 | 0.00% | 0.35 | 0.41% |
| 2026-04-13 | 3.82 | 3.82 | 3.76 | 3.78 | -0.79% | 0.30 | 0.36% |
| 2026-04-10 | 3.79 | 3.84 | 3.79 | 3.81 | +0.79% | 0.38 | 0.44% |
| 2026-04-09 | 3.84 | 3.86 | 3.77 | 3.78 | -2.07% | 0.36 | 0.42% |
| 2026-04-08 | 3.78 | 3.86 | 3.78 | 3.86 | +2.93% | 0.42 | 0.49% |
| 2026-04-07 | 3.77 | 3.78 | 3.70 | 3.75 | -0.79% | 0.36 | 0.42% |
| 2026-04-03 | 3.86 | 3.87 | 3.78 | 3.78 | -1.56% | 0.40 | 0.46% |
| 2026-04-02 | 3.87 | 3.90 | 3.84 | 3.84 | -1.03% | 0.43 | 0.50% |
| 2026-04-01 | 3.91 | 3.93 | 3.87 | 3.88 | +0.26% | 0.49 | 0.56% |
| 2026-03-31 | 3.90 | 3.98 | 3.86 | 3.87 | -0.77% | 0.71 | 0.80% |
| 2026-03-30 | 3.88 | 3.92 | 3.81 | 3.90 | 0.00% | 0.58 | 0.67% |
| 2026-03-27 | 3.94 | 3.94 | 3.85 | 3.90 | -1.02% | 0.56 | 0.65% |
| 2026-03-26 | 3.97 | 4.01 | 3.92 | 3.94 | -1.00% | 0.69 | 0.77% |
| 2026-03-25 | 3.91 | 4.00 | 3.86 | 3.98 | +2.31% | 0.82 | 0.92% |
| 2026-03-24 | 3.86 | 3.90 | 3.82 | 3.89 | +1.83% | 0.64 | 0.74% |