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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.65 | 4.68 | 4.57 | 4.59 | -1.50% | 0.69 | 0.67% |
| 2025-11-18 | 4.65 | 4.69 | 4.62 | 4.66 | -0.21% | 0.77 | 0.73% |
| 2025-11-17 | 4.71 | 4.71 | 4.64 | 4.67 | -0.85% | 0.63 | 0.60% |
| 2025-11-14 | 4.73 | 4.77 | 4.71 | 4.71 | -0.42% | 0.54 | 0.51% |
| 2025-11-13 | 4.75 | 4.76 | 4.69 | 4.73 | -0.42% | 0.73 | 0.69% |
| 2025-11-12 | 4.76 | 4.79 | 4.72 | 4.75 | -0.21% | 0.65 | 0.61% |
| 2025-11-11 | 4.74 | 4.78 | 4.72 | 4.76 | +0.42% | 0.62 | 0.58% |
| 2025-11-10 | 4.79 | 4.79 | 4.72 | 4.74 | -1.25% | 0.90 | 0.84% |
| 2025-11-07 | 4.71 | 4.83 | 4.71 | 4.80 | +1.27% | 1.06 | 0.98% |
| 2025-11-06 | 4.69 | 4.83 | 4.66 | 4.74 | +1.07% | 1.21 | 1.14% |
| 2025-11-05 | 4.64 | 4.71 | 4.60 | 4.69 | +0.64% | 1.19 | 1.13% |
| 2025-11-04 | 4.58 | 4.69 | 4.57 | 4.66 | +1.53% | 1.16 | 1.11% |
| 2025-11-03 | 4.54 | 4.59 | 4.52 | 4.59 | +0.88% | 0.91 | 0.89% |
| 2025-10-31 | 4.54 | 4.58 | 4.51 | 4.55 | +0.22% | 1.11 | 1.09% |
| 2025-10-30 | 4.56 | 4.58 | 4.53 | 4.54 | 0.00% | 0.83 | 0.81% |
| 2025-10-29 | 4.54 | 4.57 | 4.48 | 4.54 | -1.09% | 1.08 | 1.06% |
| 2025-10-28 | 4.54 | 4.64 | 4.54 | 4.59 | +2.91% | 2.02 | 1.96% |
| 2025-10-27 | 4.44 | 4.48 | 4.40 | 4.46 | +0.45% | 1.10 | 1.10% |
| 2025-10-24 | 4.46 | 4.48 | 4.42 | 4.44 | -0.67% | 0.75 | 0.75% |
| 2025-10-23 | 4.46 | 4.50 | 4.44 | 4.47 | +0.22% | 0.96 | 0.96% |