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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.36 | 4.39 | 4.35 | 4.38 | +0.46% | 0.47 | 0.47% |
| 2025-09-15 | 4.39 | 4.40 | 4.34 | 4.36 | -0.68% | 0.47 | 0.48% |
| 2025-09-12 | 4.38 | 4.43 | 4.37 | 4.39 | +0.23% | 0.54 | 0.54% |
| 2025-09-11 | 4.36 | 4.39 | 4.34 | 4.38 | +0.46% | 0.42 | 0.43% |
| 2025-09-10 | 4.38 | 4.39 | 4.36 | 4.36 | -0.46% | 0.25 | 0.26% |
| 2025-09-09 | 4.41 | 4.41 | 4.35 | 4.38 | -0.68% | 0.44 | 0.45% |
| 2025-09-08 | 4.38 | 4.42 | 4.37 | 4.41 | +0.46% | 0.46 | 0.47% |
| 2025-09-05 | 4.40 | 4.41 | 4.35 | 4.39 | -0.45% | 0.60 | 0.61% |
| 2025-09-04 | 4.39 | 4.41 | 4.32 | 4.41 | +0.46% | 0.66 | 0.67% |
| 2025-09-03 | 4.47 | 4.48 | 4.38 | 4.39 | -2.01% | 0.64 | 0.65% |
| 2025-09-02 | 4.45 | 4.49 | 4.44 | 4.48 | +0.45% | 0.53 | 0.53% |
| 2025-09-01 | 4.45 | 4.52 | 4.40 | 4.46 | +0.22% | 0.93 | 0.93% |
| 2025-08-29 | 4.44 | 4.49 | 4.42 | 4.45 | 0.00% | 0.78 | 0.78% |
| 2025-08-28 | 4.45 | 4.48 | 4.38 | 4.45 | 0.00% | 0.81 | 0.82% |
| 2025-08-27 | 4.54 | 4.54 | 4.45 | 4.45 | -1.77% | 0.70 | 0.69% |
| 2025-08-26 | 4.53 | 4.55 | 4.52 | 4.53 | -0.22% | 0.55 | 0.54% |
| 2025-08-25 | 4.50 | 4.56 | 4.50 | 4.54 | +1.11% | 1.06 | 1.04% |
| 2025-08-22 | 4.48 | 4.49 | 4.44 | 4.49 | +0.22% | 0.71 | 0.71% |
| 2025-08-21 | 4.45 | 4.49 | 4.44 | 4.48 | +0.67% | 0.89 | 0.89% |
| 2025-08-20 | 4.44 | 4.45 | 4.42 | 4.45 | +0.23% | 0.55 | 0.55% |