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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.56 | 28.56 | 27.67 | 27.71 | -2.87% | 2.52 | 1.93% |
| 2026-04-20 | 28.15 | 28.88 | 28.07 | 28.53 | +0.74% | 2.64 | 1.98% |
| 2026-04-17 | 28.50 | 28.59 | 27.97 | 28.32 | -1.19% | 2.71 | 2.05% |
| 2026-04-16 | 28.58 | 28.87 | 28.35 | 28.66 | +0.03% | 2.41 | 1.81% |
| 2026-04-15 | 28.73 | 29.09 | 28.37 | 28.65 | +0.77% | 3.35 | 2.50% |
| 2026-04-14 | 28.44 | 28.74 | 27.87 | 28.43 | +0.82% | 2.78 | 2.11% |
| 2026-04-13 | 28.52 | 28.70 | 28.11 | 28.20 | -2.12% | 2.92 | 2.21% |
| 2026-04-10 | 28.50 | 29.59 | 28.47 | 28.81 | +1.09% | 3.86 | 2.84% |
| 2026-04-09 | 28.71 | 29.14 | 28.44 | 28.50 | -1.32% | 3.36 | 2.50% |
| 2026-04-08 | 28.94 | 29.29 | 28.43 | 28.88 | +1.69% | 4.23 | 3.14% |
| 2026-04-07 | 28.00 | 28.85 | 27.58 | 28.40 | -0.07% | 4.75 | 3.59% |
| 2026-04-03 | 30.90 | 31.15 | 28.42 | 28.42 | -10.01% | 9.43 | 6.95% |
| 2026-04-02 | 32.94 | 32.94 | 31.01 | 31.58 | -4.13% | 9.47 | 6.38% |
| 2026-04-01 | 31.39 | 32.94 | 31.10 | 32.94 | +6.60% | 10.26 | 6.81% |
| 2026-03-31 | 31.58 | 32.08 | 30.90 | 30.90 | -2.98% | 5.21 | 3.55% |
| 2026-03-30 | 31.50 | 32.27 | 31.31 | 31.85 | -0.09% | 6.43 | 4.31% |
| 2026-03-27 | 30.30 | 32.88 | 30.18 | 31.88 | +3.61% | 7.93 | 5.30% |
| 2026-03-26 | 31.15 | 32.28 | 30.71 | 30.77 | -1.72% | 5.17 | 3.52% |
| 2026-03-25 | 31.11 | 31.66 | 31.06 | 31.31 | -0.29% | 5.29 | 3.61% |
| 2026-03-24 | 29.76 | 32.35 | 29.67 | 31.40 | +6.77% | 8.83 | 6.03% |