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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.27 | 4.29 | 4.26 | 4.26 | 0.00% | 0.47 | 0.49% |
| 2026-01-15 | 4.29 | 4.29 | 4.25 | 4.26 | -0.23% | 0.39 | 0.40% |
| 2026-01-14 | 4.34 | 4.35 | 4.26 | 4.27 | -1.61% | 0.80 | 0.82% |
| 2026-01-13 | 4.32 | 4.35 | 4.31 | 4.34 | +0.70% | 0.74 | 0.76% |
| 2026-01-12 | 4.26 | 4.31 | 4.26 | 4.31 | +0.94% | 0.66 | 0.68% |
| 2026-01-09 | 4.25 | 4.28 | 4.25 | 4.27 | +0.47% | 0.50 | 0.53% |
| 2026-01-08 | 4.25 | 4.27 | 4.24 | 4.25 | 0.00% | 0.38 | 0.40% |
| 2026-01-07 | 4.28 | 4.29 | 4.25 | 4.25 | -0.70% | 0.46 | 0.48% |
| 2026-01-06 | 4.26 | 4.30 | 4.24 | 4.28 | +0.71% | 0.67 | 0.69% |
| 2026-01-05 | 4.27 | 4.27 | 4.23 | 4.25 | -0.23% | 0.62 | 0.65% |
| 2025-12-31 | 4.25 | 4.28 | 4.25 | 4.26 | +0.24% | 0.30 | 0.31% |
| 2025-12-30 | 4.28 | 4.28 | 4.23 | 4.25 | -0.70% | 0.40 | 0.42% |
| 2025-12-29 | 4.32 | 4.32 | 4.27 | 4.28 | -0.70% | 0.41 | 0.42% |
| 2025-12-26 | 4.35 | 4.36 | 4.30 | 4.31 | -0.46% | 0.36 | 0.37% |
| 2025-12-25 | 4.30 | 4.35 | 4.30 | 4.33 | +0.46% | 0.42 | 0.43% |
| 2025-12-24 | 4.28 | 4.32 | 4.25 | 4.31 | +0.94% | 0.44 | 0.46% |
| 2025-12-23 | 4.28 | 4.31 | 4.26 | 4.27 | 0.00% | 0.34 | 0.35% |
| 2025-12-22 | 4.31 | 4.32 | 4.27 | 4.27 | -1.16% | 0.44 | 0.46% |
| 2025-12-19 | 4.31 | 4.34 | 4.28 | 4.32 | +0.23% | 0.52 | 0.54% |
| 2025-12-18 | 4.30 | 4.32 | 4.25 | 4.31 | +0.23% | 0.47 | 0.49% |