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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.89 | 4.00 | 3.88 | 3.99 | +2.81% | 2.60 | 1.89% |
| 2025-06-23 | 3.82 | 3.89 | 3.81 | 3.88 | +1.30% | 1.12 | 0.83% |
| 2025-06-20 | 3.85 | 3.87 | 3.83 | 3.83 | -0.52% | 0.81 | 0.60% |
| 2025-06-19 | 3.91 | 3.92 | 3.83 | 3.85 | -1.77% | 1.53 | 1.14% |
| 2025-06-18 | 3.96 | 3.97 | 3.90 | 3.92 | -1.25% | 1.14 | 0.84% |
| 2025-06-17 | 3.94 | 3.97 | 3.92 | 3.97 | +0.76% | 1.25 | 0.91% |
| 2025-06-16 | 3.89 | 3.95 | 3.89 | 3.94 | +0.76% | 0.97 | 0.71% |
| 2025-06-13 | 3.95 | 3.96 | 3.90 | 3.91 | -1.25% | 1.13 | 0.83% |
| 2025-06-12 | 3.95 | 3.99 | 3.94 | 3.96 | 0.00% | 1.22 | 0.89% |
| 2025-06-11 | 3.91 | 4.01 | 3.91 | 3.96 | +1.27% | 1.95 | 1.41% |
| 2025-06-10 | 3.95 | 3.96 | 3.88 | 3.91 | -1.00% | 1.19 | 0.88% |
| 2025-06-09 | 3.93 | 3.97 | 3.92 | 3.95 | +1.02% | 1.42 | 1.03% |
| 2025-06-06 | 3.94 | 3.95 | 3.89 | 3.91 | -0.76% | 0.92 | 0.68% |
| 2025-06-05 | 3.92 | 3.95 | 3.90 | 3.94 | +0.25% | 1.43 | 1.05% |
| 2025-06-04 | 3.86 | 3.94 | 3.86 | 3.93 | +1.54% | 1.73 | 1.27% |
| 2025-06-03 | 3.83 | 3.89 | 3.81 | 3.87 | +0.78% | 1.07 | 0.79% |
| 2025-05-30 | 3.84 | 3.85 | 3.81 | 3.84 | -0.26% | 1.01 | 0.76% |
| 2025-05-29 | 3.81 | 3.86 | 3.80 | 3.85 | +1.04% | 1.06 | 0.79% |
| 2025-05-28 | 3.82 | 3.83 | 3.80 | 3.81 | -0.26% | 0.57 | 0.43% |
| 2025-05-27 | 3.81 | 3.83 | 3.80 | 3.82 | +0.26% | 0.82 | 0.62% |