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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.07 | 4.07 | 3.78 | 3.82 | -6.37% | 0.93 | 1.06% |
| 2026-03-20 | 4.12 | 4.16 | 4.08 | 4.08 | -0.49% | 0.61 | 0.66% |
| 2026-03-19 | 4.13 | 4.18 | 4.10 | 4.10 | -1.20% | 0.54 | 0.58% |
| 2026-03-18 | 4.20 | 4.20 | 4.12 | 4.15 | -0.95% | 0.53 | 0.57% |
| 2026-03-17 | 4.18 | 4.24 | 4.18 | 4.19 | +0.24% | 0.56 | 0.59% |
| 2026-03-16 | 4.18 | 4.22 | 4.17 | 4.18 | -0.24% | 0.60 | 0.63% |
| 2026-03-13 | 4.19 | 4.23 | 4.17 | 4.19 | -0.24% | 0.58 | 0.61% |
| 2026-03-12 | 4.12 | 4.21 | 4.12 | 4.20 | +1.69% | 1.07 | 1.14% |
| 2026-03-11 | 4.09 | 4.14 | 4.05 | 4.13 | +0.98% | 0.68 | 0.74% |
| 2026-03-10 | 4.08 | 4.10 | 4.07 | 4.09 | +0.25% | 0.46 | 0.51% |
| 2026-03-09 | 4.07 | 4.10 | 4.05 | 4.08 | 0.00% | 0.54 | 0.58% |
| 2026-03-06 | 4.03 | 4.09 | 4.02 | 4.08 | +1.24% | 0.63 | 0.69% |
| 2026-03-05 | 4.07 | 4.08 | 4.03 | 4.03 | -0.49% | 0.55 | 0.61% |
| 2026-03-04 | 4.13 | 4.13 | 4.03 | 4.05 | -2.17% | 0.77 | 0.84% |
| 2026-03-03 | 4.13 | 4.18 | 4.11 | 4.14 | +0.24% | 0.86 | 0.92% |
| 2026-03-02 | 4.12 | 4.16 | 4.09 | 4.13 | -0.24% | 0.72 | 0.77% |
| 2026-02-27 | 4.09 | 4.15 | 4.08 | 4.14 | +1.22% | 0.59 | 0.63% |
| 2026-02-26 | 4.10 | 4.13 | 4.06 | 4.09 | -0.49% | 0.57 | 0.62% |
| 2026-02-25 | 4.09 | 4.15 | 4.09 | 4.11 | +0.49% | 0.57 | 0.61% |
| 2026-02-24 | 4.06 | 4.11 | 4.06 | 4.09 | +1.24% | 0.50 | 0.55% |