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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.08 | 4.10 | 4.04 | 4.04 | -0.98% | 0.42 | 0.46% |
| 2026-02-12 | 4.14 | 4.14 | 4.07 | 4.08 | -1.21% | 0.67 | 0.73% |
| 2026-02-11 | 4.14 | 4.18 | 4.12 | 4.13 | -0.24% | 0.47 | 0.50% |
| 2026-02-10 | 4.10 | 4.17 | 4.07 | 4.14 | +0.98% | 0.67 | 0.72% |
| 2026-02-09 | 4.10 | 4.12 | 4.08 | 4.10 | +0.49% | 0.50 | 0.54% |
| 2026-02-06 | 4.07 | 4.12 | 4.05 | 4.08 | 0.00% | 0.54 | 0.59% |
| 2026-02-05 | 4.07 | 4.11 | 4.05 | 4.08 | +0.25% | 0.77 | 0.83% |
| 2026-02-04 | 3.99 | 4.08 | 3.99 | 4.07 | +1.75% | 0.76 | 0.83% |
| 2026-02-03 | 4.02 | 4.04 | 3.97 | 4.00 | -0.50% | 0.64 | 0.71% |
| 2026-02-02 | 4.09 | 4.12 | 4.01 | 4.02 | -1.71% | 0.91 | 1.00% |
| 2026-01-30 | 4.08 | 4.16 | 4.06 | 4.09 | 0.00% | 1.13 | 1.22% |
| 2026-01-29 | 4.26 | 4.26 | 4.02 | 4.09 | -6.83% | 2.55 | 2.77% |
| 2026-01-28 | 4.34 | 4.41 | 4.34 | 4.39 | +1.15% | 0.82 | 0.84% |
| 2026-01-27 | 4.37 | 4.37 | 4.30 | 4.34 | -0.69% | 0.69 | 0.70% |
| 2026-01-26 | 4.38 | 4.39 | 4.32 | 4.37 | 0.00% | 0.78 | 0.80% |
| 2026-01-23 | 4.39 | 4.40 | 4.36 | 4.37 | 0.00% | 0.52 | 0.52% |
| 2026-01-22 | 4.34 | 4.39 | 4.33 | 4.37 | +0.69% | 0.57 | 0.58% |
| 2026-01-21 | 4.37 | 4.38 | 4.32 | 4.34 | -0.69% | 0.63 | 0.65% |
| 2026-01-20 | 4.31 | 4.38 | 4.30 | 4.37 | +1.39% | 0.77 | 0.79% |
| 2026-01-19 | 4.27 | 4.32 | 4.26 | 4.31 | +1.17% | 0.56 | 0.58% |