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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.29 | 27.35 | 26.57 | 26.67 | -2.20% | 2.42 | 1.93% |
| 2026-01-15 | 27.34 | 27.45 | 26.96 | 27.27 | -0.91% | 2.86 | 2.25% |
| 2026-01-14 | 27.72 | 28.56 | 27.09 | 27.52 | -1.01% | 6.28 | 4.82% |
| 2026-01-13 | 27.58 | 28.55 | 27.41 | 27.80 | +0.72% | 6.24 | 4.75% |
| 2026-01-12 | 27.13 | 27.85 | 26.83 | 27.60 | +1.73% | 4.32 | 3.39% |
| 2026-01-09 | 26.76 | 27.18 | 26.70 | 27.13 | +1.27% | 2.66 | 2.10% |
| 2026-01-08 | 26.67 | 27.12 | 26.61 | 26.79 | +0.19% | 2.30 | 1.82% |
| 2026-01-07 | 26.60 | 27.54 | 26.60 | 26.74 | +0.64% | 2.77 | 2.19% |
| 2026-01-06 | 26.55 | 27.23 | 26.44 | 26.57 | -0.64% | 3.23 | 2.58% |
| 2026-01-05 | 24.99 | 26.98 | 24.92 | 26.74 | +6.11% | 4.93 | 4.03% |
| 2025-12-31 | 25.44 | 25.67 | 25.13 | 25.20 | -1.18% | 1.72 | 1.45% |
| 2025-12-30 | 25.21 | 26.10 | 25.21 | 25.50 | +1.15% | 2.18 | 1.81% |
| 2025-12-29 | 25.39 | 25.56 | 25.16 | 25.21 | -1.14% | 1.48 | 1.25% |
| 2025-12-26 | 25.60 | 25.86 | 25.49 | 25.50 | -0.86% | 1.63 | 1.36% |
| 2025-12-25 | 25.50 | 25.82 | 25.31 | 25.72 | +1.02% | 1.62 | 1.35% |
| 2025-12-24 | 25.40 | 25.49 | 25.18 | 25.46 | +0.47% | 1.33 | 1.12% |
| 2025-12-23 | 25.70 | 25.70 | 25.06 | 25.34 | -1.63% | 2.37 | 2.00% |
| 2025-12-22 | 25.90 | 26.06 | 25.57 | 25.76 | -0.54% | 1.69 | 1.41% |
| 2025-12-19 | 25.79 | 26.33 | 25.62 | 25.90 | +1.17% | 1.91 | 1.57% |
| 2025-12-18 | 25.67 | 26.01 | 25.60 | 25.60 | -0.81% | 1.75 | 1.45% |