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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.02 | 24.26 | 23.79 | 23.85 | -1.08% | 1.06 | 0.95% |
| 2025-10-21 | 23.96 | 24.27 | 23.91 | 24.11 | +0.63% | 0.99 | 0.88% |
| 2025-10-20 | 24.28 | 24.36 | 23.84 | 23.96 | -0.50% | 1.27 | 1.14% |
| 2025-10-17 | 24.91 | 25.07 | 24.00 | 24.08 | -3.53% | 1.81 | 1.58% |
| 2025-10-16 | 25.15 | 25.35 | 24.89 | 24.96 | -0.91% | 1.83 | 1.56% |
| 2025-10-15 | 24.96 | 25.80 | 24.85 | 25.19 | +1.98% | 2.84 | 2.40% |
| 2025-10-14 | 24.53 | 25.09 | 24.48 | 24.70 | +0.24% | 2.66 | 2.28% |
| 2025-10-13 | 23.68 | 24.70 | 23.68 | 24.64 | +1.11% | 2.32 | 2.05% |
| 2025-10-10 | 24.45 | 24.63 | 24.29 | 24.37 | -0.45% | 1.42 | 1.24% |
| 2025-10-09 | 24.90 | 24.91 | 24.24 | 24.48 | -0.97% | 1.85 | 1.61% |
| 2025-09-30 | 24.08 | 25.26 | 23.91 | 24.72 | +3.56% | 3.35 | 2.88% |
| 2025-09-29 | 23.87 | 23.99 | 23.40 | 23.87 | +0.29% | 1.34 | 1.21% |
| 2025-09-26 | 24.08 | 24.09 | 23.80 | 23.80 | -1.49% | 1.39 | 1.24% |
| 2025-09-25 | 24.49 | 24.63 | 24.11 | 24.16 | -1.15% | 1.19 | 1.04% |
| 2025-09-24 | 24.10 | 24.48 | 24.01 | 24.44 | +1.03% | 1.28 | 1.12% |
| 2025-09-23 | 24.60 | 24.62 | 23.76 | 24.19 | -1.91% | 2.07 | 1.85% |
| 2025-09-22 | 24.51 | 24.74 | 24.31 | 24.66 | +0.94% | 1.39 | 1.22% |
| 2025-09-19 | 24.85 | 24.98 | 24.29 | 24.43 | -1.41% | 2.06 | 1.79% |
| 2025-09-18 | 25.12 | 25.49 | 24.68 | 24.78 | -1.67% | 2.93 | 2.49% |
| 2025-09-17 | 25.33 | 25.40 | 25.03 | 25.20 | -1.14% | 1.65 | 1.40% |