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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.50 | 25.59 | 25.00 | 25.00 | -1.77% | 1.23 | 1.04% |
| 2026-02-12 | 25.73 | 25.79 | 25.40 | 25.45 | -1.20% | 1.10 | 0.92% |
| 2026-02-11 | 25.81 | 25.93 | 25.72 | 25.76 | -0.31% | 0.86 | 0.71% |
| 2026-02-10 | 25.60 | 25.95 | 25.40 | 25.84 | +0.90% | 1.24 | 1.03% |
| 2026-02-09 | 25.55 | 25.77 | 25.48 | 25.61 | +0.83% | 1.11 | 0.93% |
| 2026-02-06 | 25.36 | 25.77 | 25.31 | 25.40 | -0.20% | 1.47 | 1.23% |
| 2026-02-05 | 25.33 | 25.55 | 25.19 | 25.45 | +0.43% | 1.44 | 1.22% |
| 2026-02-04 | 25.01 | 25.43 | 24.91 | 25.34 | +0.68% | 1.54 | 1.31% |
| 2026-02-03 | 25.19 | 25.28 | 24.85 | 25.17 | +1.17% | 1.32 | 1.12% |
| 2026-02-02 | 25.60 | 25.90 | 24.85 | 24.88 | -3.57% | 1.88 | 1.58% |
| 2026-01-30 | 26.23 | 26.50 | 25.66 | 25.80 | -1.30% | 1.80 | 1.48% |
| 2026-01-29 | 26.03 | 26.47 | 25.70 | 26.14 | +0.04% | 1.81 | 1.48% |
| 2026-01-28 | 26.63 | 26.80 | 26.11 | 26.13 | -2.32% | 2.36 | 1.92% |
| 2026-01-27 | 27.20 | 27.20 | 26.14 | 26.75 | -1.87% | 2.83 | 2.27% |
| 2026-01-26 | 27.30 | 27.54 | 26.67 | 27.26 | -0.11% | 3.61 | 2.85% |
| 2026-01-23 | 27.19 | 27.53 | 27.10 | 27.29 | +0.37% | 2.36 | 1.85% |
| 2026-01-22 | 27.01 | 27.84 | 26.90 | 27.19 | +1.08% | 2.78 | 2.18% |
| 2026-01-21 | 26.61 | 27.19 | 26.42 | 26.90 | +0.49% | 2.40 | 1.91% |
| 2026-01-20 | 27.27 | 27.64 | 26.67 | 26.77 | -0.96% | 2.38 | 1.88% |
| 2026-01-19 | 26.61 | 27.35 | 26.50 | 27.03 | +1.35% | 2.38 | 1.88% |