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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.41 | 4.44 | 4.33 | 4.42 | -0.22% | 4.21 | 2.76% |
| 2025-07-21 | 4.36 | 4.48 | 4.35 | 4.43 | +1.59% | 5.78 | 3.76% |
| 2025-07-18 | 4.34 | 4.38 | 4.33 | 4.36 | 0.00% | 3.35 | 2.21% |
| 2025-07-17 | 4.35 | 4.38 | 4.31 | 4.36 | +0.46% | 3.74 | 2.48% |
| 2025-07-16 | 4.32 | 4.40 | 4.29 | 4.34 | +0.46% | 4.54 | 3.01% |
| 2025-07-15 | 4.38 | 4.42 | 4.30 | 4.32 | -1.14% | 6.20 | 4.11% |
| 2025-07-14 | 4.47 | 4.51 | 4.36 | 4.37 | -5.38% | 12.90 | 8.45% |
| 2025-07-11 | 4.22 | 4.62 | 4.19 | 4.62 | +9.93% | 13.68 | 8.67% |
| 2025-07-10 | 4.12 | 4.22 | 4.12 | 4.20 | +1.68% | 2.69 | 1.85% |
| 2025-07-09 | 4.13 | 4.17 | 4.12 | 4.13 | 0.00% | 2.15 | 1.49% |
| 2025-07-08 | 4.08 | 4.14 | 4.07 | 4.13 | +0.97% | 1.63 | 1.14% |
| 2025-07-07 | 4.07 | 4.11 | 4.06 | 4.09 | 0.00% | 1.59 | 1.12% |
| 2025-07-04 | 4.11 | 4.16 | 4.07 | 4.09 | -0.72% | 2.47 | 1.73% |
| 2025-07-03 | 4.10 | 4.13 | 4.09 | 4.12 | +0.24% | 1.70 | 1.19% |
| 2025-07-02 | 4.11 | 4.13 | 4.08 | 4.11 | 0.00% | 1.66 | 1.16% |
| 2025-07-01 | 4.14 | 4.15 | 4.07 | 4.11 | -0.48% | 1.94 | 1.36% |
| 2025-06-30 | 4.20 | 4.21 | 4.11 | 4.13 | -1.42% | 2.86 | 1.99% |
| 2025-06-27 | 4.20 | 4.35 | 4.17 | 4.19 | +0.24% | 5.26 | 3.56% |
| 2025-06-26 | 4.21 | 4.24 | 4.13 | 4.18 | -0.71% | 5.04 | 3.47% |
| 2025-06-25 | 4.00 | 4.29 | 4.00 | 4.21 | +5.47% | 7.57 | 5.26% |