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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.45 | 27.67 | 26.55 | 26.85 | -2.11% | 3.26 | 2.59% |
| 2025-11-18 | 27.40 | 28.31 | 27.25 | 27.43 | -0.54% | 4.03 | 3.10% |
| 2025-11-17 | 28.38 | 28.61 | 27.52 | 27.58 | -3.77% | 5.30 | 4.08% |
| 2025-11-14 | 28.11 | 29.54 | 28.11 | 28.66 | +1.38% | 7.92 | 5.86% |
| 2025-11-13 | 29.27 | 29.27 | 28.15 | 28.27 | -1.19% | 9.17 | 6.87% |
| 2025-11-12 | 26.18 | 28.61 | 26.17 | 28.61 | +10.00% | 8.57 | 6.66% |
| 2025-11-11 | 26.51 | 26.60 | 25.86 | 26.01 | -2.88% | 5.83 | 4.77% |
| 2025-11-10 | 24.90 | 27.06 | 24.90 | 26.78 | +8.86% | 9.43 | 7.61% |
| 2025-11-07 | 24.78 | 24.80 | 24.48 | 24.60 | -0.49% | 1.00 | 0.87% |
| 2025-11-06 | 24.72 | 24.79 | 24.47 | 24.72 | -0.20% | 1.22 | 1.06% |
| 2025-11-05 | 24.65 | 25.16 | 24.58 | 24.77 | -0.36% | 1.52 | 1.31% |
| 2025-11-04 | 25.51 | 25.51 | 24.75 | 24.86 | -2.43% | 2.10 | 1.79% |
| 2025-11-03 | 26.50 | 26.50 | 25.05 | 25.48 | +3.33% | 4.36 | 3.64% |
| 2025-10-31 | 24.51 | 24.80 | 24.39 | 24.66 | +1.11% | 1.90 | 1.65% |
| 2025-10-30 | 24.03 | 24.60 | 23.90 | 24.39 | +2.39% | 2.58 | 2.27% |
| 2025-10-29 | 23.70 | 23.89 | 23.44 | 23.82 | +0.08% | 1.16 | 1.05% |
| 2025-10-28 | 23.88 | 24.04 | 23.59 | 23.80 | -0.75% | 1.20 | 1.08% |
| 2025-10-27 | 23.70 | 24.17 | 23.60 | 23.98 | +1.87% | 1.55 | 1.38% |
| 2025-10-24 | 23.46 | 23.83 | 23.45 | 23.54 | -0.04% | 1.04 | 0.94% |
| 2025-10-23 | 23.84 | 23.84 | 23.15 | 23.55 | -1.26% | 1.58 | 1.44% |