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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.68 | 26.01 | 25.38 | 25.81 | +0.43% | 1.75 | 1.45% |
| 2025-12-16 | 26.29 | 26.51 | 25.59 | 25.70 | -1.72% | 1.89 | 1.56% |
| 2025-12-15 | 26.40 | 26.55 | 26.10 | 26.15 | -1.10% | 1.64 | 1.34% |
| 2025-12-12 | 26.60 | 26.68 | 26.35 | 26.44 | -0.60% | 1.83 | 1.48% |
| 2025-12-11 | 27.07 | 27.16 | 26.56 | 26.60 | -0.93% | 1.74 | 1.39% |
| 2025-12-10 | 27.13 | 27.24 | 26.76 | 26.85 | -0.85% | 1.81 | 1.43% |
| 2025-12-09 | 27.82 | 27.98 | 27.01 | 27.08 | -2.69% | 2.81 | 2.20% |
| 2025-12-08 | 28.90 | 29.37 | 27.00 | 27.83 | -3.23% | 4.81 | 3.68% |
| 2025-12-05 | 28.57 | 28.82 | 28.36 | 28.76 | -0.07% | 2.82 | 2.10% |
| 2025-12-04 | 27.81 | 29.06 | 27.61 | 28.78 | +3.49% | 4.56 | 3.42% |
| 2025-12-03 | 28.21 | 28.52 | 27.75 | 27.81 | -2.04% | 2.14 | 1.63% |
| 2025-12-02 | 28.43 | 28.66 | 28.02 | 28.39 | -1.08% | 2.21 | 1.67% |
| 2025-12-01 | 28.43 | 29.07 | 28.26 | 28.70 | +1.02% | 3.36 | 2.51% |
| 2025-11-28 | 28.83 | 28.85 | 27.72 | 28.41 | -0.25% | 3.81 | 2.88% |
| 2025-11-27 | 28.83 | 29.28 | 28.46 | 28.48 | -0.04% | 3.83 | 2.84% |
| 2025-11-26 | 28.87 | 29.05 | 28.37 | 28.49 | -0.63% | 4.74 | 3.54% |
| 2025-11-25 | 28.51 | 28.92 | 28.30 | 28.67 | +1.56% | 6.86 | 5.12% |
| 2025-11-24 | 26.01 | 28.23 | 26.01 | 28.23 | +10.02% | 4.68 | 3.61% |
| 2025-11-21 | 26.20 | 26.84 | 25.45 | 25.66 | -3.24% | 3.28 | 2.70% |
| 2025-11-20 | 26.78 | 27.05 | 26.30 | 26.52 | -1.23% | 2.20 | 1.76% |