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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.10 | 29.70 | 28.58 | 28.72 | -1.68% | 5.03 | 3.71% |
| 2025-08-18 | 27.89 | 29.99 | 27.87 | 29.21 | +5.87% | 9.59 | 7.07% |
| 2025-08-15 | 27.06 | 27.60 | 26.62 | 27.59 | +1.58% | 3.93 | 3.09% |
| 2025-08-14 | 27.30 | 28.17 | 26.91 | 27.16 | -0.59% | 6.76 | 5.25% |
| 2025-08-13 | 26.90 | 27.60 | 26.60 | 27.32 | +3.13% | 6.08 | 4.78% |
| 2025-08-12 | 26.64 | 27.38 | 26.28 | 26.49 | -0.49% | 2.70 | 2.16% |
| 2025-08-11 | 26.11 | 26.98 | 26.11 | 26.62 | +1.10% | 2.58 | 2.07% |
| 2025-08-08 | 26.37 | 26.92 | 26.04 | 26.33 | -0.27% | 2.40 | 1.94% |
| 2025-08-07 | 26.96 | 27.30 | 26.29 | 26.40 | -2.15% | 3.26 | 2.61% |
| 2025-08-06 | 27.07 | 27.49 | 26.62 | 26.98 | -0.66% | 2.93 | 2.33% |
| 2025-08-05 | 26.61 | 27.98 | 26.41 | 27.16 | +3.07% | 5.33 | 4.16% |
| 2025-08-04 | 26.00 | 26.44 | 25.61 | 26.35 | +0.96% | 3.01 | 2.47% |
| 2025-08-01 | 26.50 | 27.37 | 26.08 | 26.10 | -1.51% | 4.42 | 3.54% |
| 2025-07-31 | 27.14 | 27.80 | 26.20 | 26.50 | -2.50% | 4.76 | 3.77% |
| 2025-07-30 | 27.35 | 27.66 | 26.96 | 27.18 | -0.84% | 3.64 | 2.85% |
| 2025-07-29 | 27.05 | 27.41 | 26.50 | 27.41 | +1.59% | 4.65 | 3.68% |
| 2025-07-28 | 26.82 | 27.29 | 26.50 | 26.98 | +0.63% | 3.36 | 2.68% |
| 2025-07-25 | 27.56 | 27.99 | 26.79 | 26.81 | -2.19% | 3.86 | 3.03% |
| 2025-07-24 | 27.41 | 27.96 | 27.11 | 27.41 | -0.04% | 3.83 | 2.99% |
| 2025-07-23 | 26.37 | 28.20 | 26.21 | 27.42 | +2.97% | 6.61 | 5.15% |