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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.44 | 4.50 | 4.43 | 4.46 | +0.45% | 0.86 | 0.86% |
| 2025-10-21 | 4.42 | 4.46 | 4.41 | 4.44 | +0.45% | 0.78 | 0.78% |
| 2025-10-20 | 4.42 | 4.44 | 4.36 | 4.42 | +0.23% | 0.61 | 0.62% |
| 2025-10-17 | 4.41 | 4.46 | 4.39 | 4.41 | -0.23% | 0.88 | 0.88% |
| 2025-10-16 | 4.40 | 4.42 | 4.39 | 4.42 | +0.45% | 0.60 | 0.60% |
| 2025-10-15 | 4.39 | 4.42 | 4.36 | 4.40 | +0.23% | 0.68 | 0.69% |
| 2025-10-14 | 4.35 | 4.40 | 4.32 | 4.39 | +0.46% | 0.83 | 0.85% |
| 2025-10-13 | 4.30 | 4.37 | 4.24 | 4.37 | +0.92% | 0.85 | 0.88% |
| 2025-10-10 | 4.26 | 4.34 | 4.24 | 4.33 | +1.88% | 0.63 | 0.65% |
| 2025-10-09 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 0.51 | 0.53% |
| 2025-09-30 | 4.27 | 4.27 | 4.22 | 4.23 | -0.70% | 0.44 | 0.47% |
| 2025-09-29 | 4.25 | 4.27 | 4.20 | 4.26 | +0.24% | 0.37 | 0.39% |
| 2025-09-26 | 4.25 | 4.27 | 4.23 | 4.25 | -0.23% | 0.43 | 0.45% |
| 2025-09-25 | 4.32 | 4.32 | 4.23 | 4.26 | -1.39% | 0.51 | 0.54% |
| 2025-09-24 | 4.27 | 4.33 | 4.26 | 4.32 | +0.93% | 0.38 | 0.39% |
| 2025-09-23 | 4.29 | 4.30 | 4.23 | 4.28 | -0.23% | 0.50 | 0.52% |
| 2025-09-22 | 4.32 | 4.33 | 4.27 | 4.29 | -0.69% | 0.34 | 0.36% |
| 2025-09-19 | 4.32 | 4.33 | 4.26 | 4.32 | +0.23% | 0.45 | 0.46% |
| 2025-09-18 | 4.37 | 4.38 | 4.31 | 4.31 | -1.37% | 0.60 | 0.61% |
| 2025-09-17 | 4.38 | 4.39 | 4.34 | 4.37 | -0.23% | 0.44 | 0.45% |