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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.15 | 22.21 | 21.72 | 21.88 | -1.40% | 1.47 | 1.43% |
| 2025-05-23 | 22.08 | 22.94 | 21.80 | 22.19 | +0.50% | 2.45 | 2.35% |
| 2025-05-22 | 22.37 | 22.52 | 21.95 | 22.08 | -1.56% | 1.73 | 1.67% |
| 2025-05-21 | 22.76 | 23.02 | 22.35 | 22.43 | -1.92% | 2.17 | 2.05% |
| 2025-05-20 | 22.49 | 23.29 | 22.49 | 22.87 | +1.51% | 2.10 | 1.95% |
| 2025-05-19 | 22.66 | 22.79 | 22.40 | 22.53 | -0.71% | 1.59 | 1.50% |
| 2025-05-16 | 22.28 | 22.88 | 22.23 | 22.69 | +1.84% | 2.50 | 2.36% |
| 2025-05-15 | 22.20 | 22.44 | 21.83 | 22.28 | +0.18% | 1.39 | 1.34% |
| 2025-05-14 | 22.20 | 22.31 | 21.98 | 22.24 | +0.18% | 1.26 | 1.22% |
| 2025-05-13 | 22.18 | 22.41 | 21.75 | 22.20 | -0.14% | 1.76 | 1.70% |
| 2025-05-12 | 22.09 | 22.45 | 21.85 | 22.23 | +1.09% | 1.98 | 1.91% |
| 2025-05-09 | 21.90 | 22.15 | 21.69 | 21.99 | +0.09% | 1.41 | 1.38% |
| 2025-05-08 | 21.68 | 22.35 | 21.65 | 21.97 | +1.01% | 1.78 | 1.72% |
| 2025-05-07 | 21.80 | 22.20 | 21.58 | 21.75 | +0.69% | 1.70 | 1.67% |
| 2025-05-06 | 21.16 | 21.68 | 21.05 | 21.60 | +2.96% | 1.75 | 1.75% |