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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.68 | 4.72 | 4.61 | 4.63 | -1.90% | 4.45 | 2.77% |
| 2025-08-18 | 4.67 | 4.81 | 4.60 | 4.72 | +1.50% | 9.09 | 5.58% |
| 2025-08-15 | 4.45 | 4.71 | 4.45 | 4.65 | +4.25% | 9.80 | 6.14% |
| 2025-08-14 | 4.54 | 4.59 | 4.45 | 4.46 | -1.76% | 4.41 | 2.83% |
| 2025-08-13 | 4.46 | 4.56 | 4.41 | 4.54 | +1.78% | 5.65 | 3.62% |
| 2025-08-12 | 4.43 | 4.48 | 4.42 | 4.46 | +0.45% | 2.46 | 1.59% |
| 2025-08-11 | 4.38 | 4.45 | 4.38 | 4.44 | +1.36% | 2.38 | 1.55% |
| 2025-08-08 | 4.40 | 4.42 | 4.37 | 4.38 | -1.12% | 2.14 | 1.40% |
| 2025-08-07 | 4.42 | 4.46 | 4.38 | 4.43 | +0.22% | 2.73 | 1.78% |
| 2025-08-06 | 4.40 | 4.42 | 4.38 | 4.42 | +0.45% | 1.86 | 1.21% |
| 2025-08-05 | 4.38 | 4.43 | 4.36 | 4.40 | +0.91% | 2.43 | 1.59% |
| 2025-08-04 | 4.34 | 4.37 | 4.32 | 4.36 | +0.23% | 1.74 | 1.15% |
| 2025-08-01 | 4.36 | 4.41 | 4.32 | 4.35 | -0.23% | 2.28 | 1.50% |
| 2025-07-31 | 4.43 | 4.47 | 4.34 | 4.36 | -2.23% | 3.20 | 2.10% |
| 2025-07-30 | 4.52 | 4.53 | 4.41 | 4.46 | -1.54% | 3.65 | 2.35% |
| 2025-07-29 | 4.51 | 4.55 | 4.41 | 4.53 | +0.44% | 3.96 | 2.56% |
| 2025-07-28 | 4.53 | 4.60 | 4.47 | 4.51 | -0.44% | 4.09 | 2.60% |
| 2025-07-25 | 4.60 | 4.62 | 4.52 | 4.53 | -1.08% | 5.20 | 3.28% |
| 2025-07-24 | 4.42 | 4.66 | 4.41 | 4.58 | +2.90% | 8.65 | 5.46% |
| 2025-07-23 | 4.42 | 4.58 | 4.41 | 4.45 | +0.67% | 8.32 | 5.34% |