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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.03 | 4.04 | 3.99 | 4.00 | -0.74% | 1.03 | 0.75% |
| 2026-04-20 | 4.05 | 4.05 | 4.03 | 4.03 | -0.25% | 0.82 | 0.59% |
| 2026-04-17 | 4.06 | 4.07 | 4.02 | 4.04 | -0.49% | 0.94 | 0.68% |
| 2026-04-16 | 4.05 | 4.08 | 4.05 | 4.06 | +0.25% | 0.93 | 0.66% |
| 2026-04-15 | 4.08 | 4.08 | 4.04 | 4.05 | -0.49% | 0.77 | 0.55% |
| 2026-04-14 | 4.08 | 4.10 | 4.02 | 4.07 | +0.25% | 1.34 | 0.96% |
| 2026-04-13 | 4.01 | 4.10 | 4.00 | 4.06 | +0.49% | 1.43 | 1.02% |
| 2026-04-10 | 4.00 | 4.14 | 4.00 | 4.04 | +1.76% | 2.52 | 1.79% |
| 2026-04-09 | 4.05 | 4.05 | 3.96 | 3.97 | -2.46% | 1.17 | 0.85% |
| 2026-04-08 | 4.00 | 4.08 | 3.99 | 4.07 | +3.30% | 1.59 | 1.14% |
| 2026-04-07 | 3.93 | 3.95 | 3.90 | 3.94 | +0.51% | 0.79 | 0.58% |
| 2026-04-03 | 4.01 | 4.01 | 3.92 | 3.92 | -2.00% | 0.86 | 0.63% |
| 2026-04-02 | 4.05 | 4.06 | 3.97 | 4.00 | -1.48% | 1.13 | 0.81% |
| 2026-04-01 | 4.07 | 4.08 | 4.03 | 4.06 | +0.74% | 1.14 | 0.82% |
| 2026-03-31 | 4.04 | 4.11 | 4.02 | 4.03 | -0.49% | 1.09 | 0.78% |
| 2026-03-30 | 4.00 | 4.05 | 3.96 | 4.05 | +0.25% | 1.20 | 0.87% |
| 2026-03-27 | 3.99 | 4.06 | 3.97 | 4.04 | +0.75% | 1.26 | 0.91% |
| 2026-03-26 | 4.05 | 4.08 | 4.00 | 4.01 | -1.23% | 1.02 | 0.73% |
| 2026-03-25 | 4.00 | 4.09 | 3.98 | 4.06 | +1.75% | 1.43 | 1.03% |
| 2026-03-24 | 3.96 | 4.00 | 3.90 | 3.99 | +2.05% | 1.74 | 1.28% |