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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.56 | 27.35 | 26.40 | 26.63 | +0.57% | 3.85 | 3.06% |
| 2025-07-21 | 26.70 | 26.79 | 26.24 | 26.48 | -0.86% | 2.69 | 2.17% |
| 2025-07-18 | 26.42 | 26.76 | 26.31 | 26.71 | +0.41% | 2.63 | 2.12% |
| 2025-07-17 | 25.95 | 26.78 | 25.89 | 26.60 | +2.27% | 4.16 | 3.37% |
| 2025-07-16 | 26.06 | 26.32 | 25.92 | 26.01 | -0.73% | 2.02 | 1.66% |
| 2025-07-15 | 26.39 | 26.43 | 25.68 | 26.20 | -0.15% | 3.34 | 2.74% |
| 2025-07-14 | 26.66 | 27.70 | 26.00 | 26.24 | -0.91% | 4.17 | 3.35% |
| 2025-07-11 | 26.19 | 26.90 | 26.02 | 26.48 | +1.07% | 4.20 | 3.39% |
| 2025-07-10 | 26.10 | 26.48 | 25.80 | 26.20 | +0.15% | 4.03 | 3.30% |
| 2025-07-09 | 26.68 | 26.98 | 26.02 | 26.16 | -2.21% | 5.45 | 4.42% |
| 2025-07-08 | 25.61 | 27.29 | 25.53 | 26.75 | +3.88% | 8.68 | 6.96% |
| 2025-07-07 | 26.00 | 26.90 | 25.75 | 25.75 | -0.46% | 10.54 | 8.59% |
| 2025-07-04 | 24.94 | 25.87 | 24.47 | 25.87 | +9.99% | 9.14 | 7.64% |
| 2025-07-03 | 22.93 | 24.00 | 22.92 | 23.52 | +2.39% | 2.90 | 2.63% |
| 2025-07-02 | 23.40 | 23.40 | 22.88 | 22.97 | -1.92% | 1.91 | 1.77% |
| 2025-07-01 | 23.20 | 23.46 | 22.91 | 23.42 | +0.95% | 2.02 | 1.85% |
| 2025-06-30 | 23.10 | 23.48 | 22.76 | 23.20 | +0.65% | 2.66 | 2.46% |
| 2025-06-27 | 22.99 | 23.66 | 22.87 | 23.05 | +0.88% | 2.34 | 2.15% |
| 2025-06-26 | 23.10 | 23.16 | 22.81 | 22.85 | -1.25% | 1.46 | 1.36% |
| 2025-06-25 | 23.16 | 23.30 | 22.86 | 23.14 | 0.00% | 1.80 | 1.67% |