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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.70 | 25.98 | 25.40 | 25.49 | +1.31% | 2.99 | 2.49% |
| 2025-09-15 | 25.38 | 25.89 | 24.96 | 25.16 | -0.28% | 2.10 | 1.78% |
| 2025-09-12 | 25.21 | 25.42 | 24.83 | 25.23 | +0.08% | 1.95 | 1.66% |
| 2025-09-11 | 24.71 | 25.22 | 24.27 | 25.21 | +1.08% | 1.73 | 1.48% |
| 2025-09-10 | 24.98 | 25.27 | 24.90 | 24.94 | +0.32% | 1.45 | 1.24% |
| 2025-09-09 | 25.44 | 25.56 | 24.66 | 24.86 | -2.24% | 2.39 | 2.04% |
| 2025-09-08 | 25.37 | 25.55 | 25.02 | 25.43 | +0.71% | 2.16 | 1.83% |
| 2025-09-05 | 24.97 | 25.33 | 24.71 | 25.25 | +1.69% | 2.01 | 1.71% |
| 2025-09-04 | 25.51 | 25.70 | 24.53 | 24.83 | -2.67% | 2.62 | 2.23% |
| 2025-09-03 | 25.62 | 26.15 | 25.48 | 25.51 | -0.43% | 2.23 | 1.85% |
| 2025-09-02 | 26.41 | 26.49 | 25.30 | 25.62 | -3.03% | 3.26 | 2.70% |
| 2025-09-01 | 26.16 | 26.43 | 25.92 | 26.42 | +0.99% | 2.75 | 2.24% |
| 2025-08-29 | 26.00 | 26.43 | 26.00 | 26.16 | +0.93% | 2.59 | 2.12% |
| 2025-08-28 | 26.80 | 26.90 | 25.40 | 25.92 | -3.28% | 6.46 | 5.33% |
| 2025-08-27 | 27.89 | 28.11 | 26.80 | 26.80 | -3.84% | 3.55 | 2.76% |
| 2025-08-26 | 28.20 | 28.25 | 27.80 | 27.87 | -1.38% | 2.68 | 2.05% |
| 2025-08-25 | 28.33 | 28.74 | 28.05 | 28.26 | -0.84% | 4.24 | 3.19% |
| 2025-08-22 | 28.51 | 28.90 | 28.29 | 28.50 | -0.04% | 3.59 | 2.69% |
| 2025-08-21 | 29.67 | 29.67 | 28.34 | 28.51 | -3.88% | 6.48 | 4.81% |
| 2025-08-20 | 28.72 | 30.32 | 28.72 | 29.66 | +3.27% | 6.92 | 5.00% |