中源协和 sh.600645
20.93
-0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.25 | 21.35 | 20.64 | 20.93 | -0.99% | 2.15 | 2.19% |
| 2026-05-21 | 21.80 | 22.05 | 21.09 | 21.14 | -2.94% | 2.16 | 2.13% |
| 2026-05-20 | 22.30 | 22.54 | 21.70 | 21.78 | -3.11% | 2.19 | 2.13% |
| 2026-05-19 | 22.33 | 22.92 | 22.30 | 22.48 | +0.90% | 1.73 | 1.64% |
| 2026-05-18 | 22.68 | 22.68 | 22.16 | 22.28 | -1.81% | 1.71 | 1.64% |
| 2026-05-15 | 23.44 | 23.44 | 22.50 | 22.69 | -3.20% | 3.28 | 3.07% |
| 2026-05-14 | 24.30 | 24.59 | 23.43 | 23.44 | -3.74% | 2.90 | 2.60% |
| 2026-05-13 | 24.40 | 24.55 | 24.00 | 24.35 | +0.12% | 1.83 | 1.61% |
| 2026-05-12 | 25.05 | 25.05 | 24.25 | 24.32 | -3.34% | 2.48 | 2.16% |
| 2026-05-11 | 24.91 | 25.25 | 24.33 | 25.16 | +1.25% | 4.30 | 3.72% |
| 2026-05-08 | 24.99 | 25.14 | 24.64 | 24.85 | -0.52% | 2.18 | 1.87% |
| 2026-05-07 | 24.83 | 25.15 | 24.62 | 24.98 | +0.44% | 2.63 | 2.25% |
| 2026-05-06 | 25.94 | 26.16 | 24.80 | 24.87 | -3.87% | 5.35 | 4.51% |
| 2026-04-30 | 26.35 | 26.46 | 25.80 | 25.87 | -2.19% | 2.41 | 1.98% |
| 2026-04-29 | 26.16 | 26.49 | 25.91 | 26.45 | +1.15% | 1.41 | 1.14% |
| 2026-04-28 | 26.55 | 26.72 | 26.05 | 26.15 | -1.43% | 2.40 | 1.95% |
| 2026-04-27 | 27.12 | 27.18 | 25.86 | 26.53 | -2.07% | 3.75 | 3.04% |
| 2026-04-24 | 27.68 | 27.72 | 27.06 | 27.09 | -2.48% | 2.45 | 1.92% |
| 2026-04-23 | 28.09 | 28.20 | 27.66 | 27.78 | -1.35% | 2.14 | 1.64% |
| 2026-04-22 | 27.69 | 28.49 | 27.62 | 28.16 | +1.62% | 2.42 | 1.84% |