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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.81 | 3.83 | 3.80 | 3.81 | 0.00% | 0.71 | 0.54% |
| 2025-05-23 | 3.86 | 3.88 | 3.81 | 3.81 | -1.29% | 1.10 | 0.82% |
| 2025-05-22 | 3.88 | 3.89 | 3.85 | 3.86 | -0.77% | 0.83 | 0.62% |
| 2025-05-21 | 3.89 | 3.91 | 3.88 | 3.89 | 0.00% | 0.88 | 0.65% |
| 2025-05-20 | 3.88 | 3.90 | 3.86 | 3.89 | +0.26% | 1.02 | 0.76% |
| 2025-05-19 | 3.87 | 3.89 | 3.83 | 3.88 | +0.51% | 1.19 | 0.89% |
| 2025-05-16 | 3.90 | 3.90 | 3.84 | 3.86 | -0.77% | 1.72 | 1.28% |
| 2025-05-15 | 3.96 | 3.97 | 3.89 | 3.89 | -2.00% | 1.56 | 1.14% |
| 2025-05-14 | 3.88 | 4.04 | 3.86 | 3.97 | +2.30% | 3.25 | 2.37% |
| 2025-05-13 | 3.95 | 3.96 | 3.88 | 3.88 | -1.01% | 1.23 | 0.91% |
| 2025-05-12 | 3.89 | 3.92 | 3.87 | 3.92 | +1.28% | 1.26 | 0.93% |
| 2025-05-09 | 3.91 | 3.91 | 3.84 | 3.87 | -0.76% | 1.01 | 0.75% |
| 2025-05-08 | 3.89 | 3.93 | 3.87 | 3.90 | 0.00% | 1.03 | 0.76% |
| 2025-05-07 | 4.01 | 4.02 | 3.88 | 3.90 | +0.51% | 1.62 | 1.19% |
| 2025-05-06 | 3.81 | 3.88 | 3.80 | 3.88 | +2.36% | 1.59 | 1.19% |