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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.95 | 23.50 | 22.95 | 23.14 | +1.94% | 1.93 | 1.78% |
| 2025-06-23 | 22.50 | 22.83 | 22.33 | 22.70 | +0.44% | 1.33 | 1.25% |
| 2025-06-20 | 22.75 | 22.86 | 22.58 | 22.60 | -0.48% | 1.17 | 1.10% |
| 2025-06-19 | 23.08 | 23.30 | 22.68 | 22.71 | -1.90% | 1.80 | 1.68% |
| 2025-06-18 | 23.33 | 23.50 | 22.99 | 23.15 | -1.74% | 1.66 | 1.53% |
| 2025-06-17 | 24.28 | 24.50 | 23.38 | 23.56 | -1.63% | 2.45 | 2.20% |
| 2025-06-16 | 23.73 | 24.24 | 23.51 | 23.95 | +1.10% | 2.54 | 2.28% |
| 2025-06-13 | 24.73 | 25.50 | 23.69 | 23.69 | -5.50% | 6.18 | 5.45% |
| 2025-06-12 | 24.96 | 25.50 | 24.91 | 25.07 | +0.44% | 3.70 | 3.15% |
| 2025-06-11 | 25.01 | 25.19 | 24.57 | 24.96 | -1.19% | 5.02 | 4.31% |
| 2025-06-10 | 23.58 | 25.88 | 23.25 | 25.26 | +6.85% | 8.51 | 7.32% |
| 2025-06-09 | 23.49 | 24.21 | 23.45 | 23.64 | +1.07% | 2.90 | 2.60% |
| 2025-06-06 | 23.67 | 23.79 | 23.26 | 23.39 | -1.27% | 1.53 | 1.39% |
| 2025-06-05 | 24.09 | 24.28 | 23.50 | 23.69 | -1.62% | 2.21 | 1.99% |
| 2025-06-04 | 24.04 | 24.57 | 23.75 | 24.08 | +0.88% | 3.30 | 2.92% |
| 2025-06-03 | 22.38 | 24.46 | 22.33 | 23.87 | +5.99% | 5.83 | 5.23% |
| 2025-05-30 | 22.30 | 22.90 | 22.22 | 22.52 | +0.81% | 2.65 | 2.51% |
| 2025-05-29 | 21.43 | 22.47 | 21.28 | 22.34 | +4.20% | 2.58 | 2.50% |
| 2025-05-28 | 21.88 | 22.09 | 21.25 | 21.44 | -2.19% | 1.81 | 1.79% |
| 2025-05-27 | 21.84 | 22.04 | 21.68 | 21.92 | +0.18% | 1.02 | 0.99% |