中原证券 sh.601375
3.90
-1.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.97 | 3.98 | 3.86 | 3.90 | -1.27% | 2.02 | 1.50% |
| 2026-05-21 | 3.99 | 4.12 | 3.95 | 3.95 | -0.75% | 2.84 | 2.03% |
| 2026-05-20 | 3.98 | 4.00 | 3.95 | 3.98 | -0.75% | 1.00 | 0.73% |
| 2026-05-19 | 3.95 | 4.02 | 3.94 | 4.01 | +1.78% | 1.21 | 0.88% |
| 2026-05-18 | 3.93 | 3.97 | 3.91 | 3.94 | 0.00% | 1.07 | 0.78% |
| 2026-05-15 | 4.02 | 4.04 | 3.91 | 3.94 | -1.99% | 1.82 | 1.33% |
| 2026-05-14 | 4.10 | 4.11 | 4.02 | 4.02 | -2.19% | 1.31 | 0.94% |
| 2026-05-13 | 4.11 | 4.12 | 4.05 | 4.11 | +0.49% | 1.48 | 1.05% |
| 2026-05-12 | 4.10 | 4.15 | 4.06 | 4.09 | -0.24% | 1.76 | 1.25% |
| 2026-05-11 | 4.06 | 4.14 | 4.04 | 4.10 | +0.74% | 1.76 | 1.25% |
| 2026-05-08 | 4.07 | 4.10 | 4.05 | 4.07 | 0.00% | 1.06 | 0.75% |
| 2026-05-07 | 4.11 | 4.12 | 4.06 | 4.07 | -0.73% | 1.16 | 0.83% |
| 2026-05-06 | 4.06 | 4.13 | 4.05 | 4.10 | +0.99% | 1.88 | 1.33% |
| 2026-04-30 | 4.05 | 4.12 | 4.02 | 4.06 | +0.74% | 1.62 | 1.16% |
| 2026-04-29 | 3.96 | 4.03 | 3.94 | 4.03 | +1.77% | 1.42 | 1.03% |
| 2026-04-28 | 3.95 | 4.01 | 3.94 | 3.96 | +0.25% | 1.29 | 0.94% |
| 2026-04-27 | 3.98 | 4.00 | 3.94 | 3.95 | -0.75% | 1.20 | 0.88% |
| 2026-04-24 | 4.00 | 4.01 | 3.96 | 3.98 | -0.75% | 0.82 | 0.60% |
| 2026-04-23 | 4.03 | 4.05 | 3.99 | 4.01 | -0.74% | 1.03 | 0.75% |
| 2026-04-22 | 4.00 | 4.06 | 3.98 | 4.04 | +1.00% | 1.13 | 0.81% |