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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.28 | 4.32 | 4.25 | 4.30 | +0.47% | 0.48 | 0.50% |
| 2025-12-16 | 4.28 | 4.31 | 4.24 | 4.28 | -0.23% | 0.46 | 0.48% |
| 2025-12-15 | 4.25 | 4.31 | 4.23 | 4.29 | +0.94% | 0.52 | 0.55% |
| 2025-12-12 | 4.35 | 4.36 | 4.24 | 4.25 | -2.07% | 0.76 | 0.79% |
| 2025-12-11 | 4.42 | 4.44 | 4.32 | 4.34 | -1.81% | 0.59 | 0.60% |
| 2025-12-10 | 4.42 | 4.46 | 4.41 | 4.42 | -0.23% | 0.63 | 0.63% |
| 2025-12-09 | 4.43 | 4.46 | 4.39 | 4.43 | -0.23% | 0.51 | 0.51% |
| 2025-12-08 | 4.48 | 4.50 | 4.42 | 4.44 | -0.89% | 0.57 | 0.57% |
| 2025-12-05 | 4.52 | 4.53 | 4.44 | 4.48 | -0.89% | 0.56 | 0.56% |
| 2025-12-04 | 4.51 | 4.54 | 4.47 | 4.52 | 0.00% | 0.50 | 0.50% |
| 2025-12-03 | 4.47 | 4.54 | 4.44 | 4.52 | +1.35% | 0.69 | 0.68% |
| 2025-12-02 | 4.38 | 4.47 | 4.37 | 4.46 | +1.83% | 0.61 | 0.62% |
| 2025-12-01 | 4.38 | 4.41 | 4.35 | 4.38 | -0.45% | 0.62 | 0.63% |
| 2025-11-28 | 4.40 | 4.41 | 4.37 | 4.40 | -0.23% | 0.49 | 0.50% |
| 2025-11-27 | 4.43 | 4.44 | 4.40 | 4.41 | -0.45% | 0.37 | 0.38% |
| 2025-11-26 | 4.44 | 4.48 | 4.42 | 4.43 | 0.00% | 0.47 | 0.47% |
| 2025-11-25 | 4.42 | 4.46 | 4.39 | 4.43 | +0.68% | 0.68 | 0.68% |
| 2025-11-24 | 4.46 | 4.48 | 4.39 | 4.40 | -1.35% | 0.76 | 0.77% |
| 2025-11-21 | 4.57 | 4.58 | 4.45 | 4.46 | -2.62% | 0.83 | 0.82% |
| 2025-11-20 | 4.60 | 4.62 | 4.55 | 4.58 | -0.22% | 0.48 | 0.47% |