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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.06 | 4.09 | 3.87 | 3.91 | -5.33% | 2.65 | 1.93% |
| 2026-03-20 | 4.21 | 4.22 | 4.13 | 4.13 | -1.67% | 1.82 | 1.26% |
| 2026-03-19 | 4.21 | 4.25 | 4.19 | 4.20 | -1.41% | 1.51 | 1.04% |
| 2026-03-18 | 4.28 | 4.29 | 4.23 | 4.26 | -0.47% | 1.61 | 1.10% |
| 2026-03-17 | 4.26 | 4.35 | 4.25 | 4.28 | +0.71% | 2.18 | 1.47% |
| 2026-03-16 | 4.25 | 4.26 | 4.22 | 4.25 | 0.00% | 1.13 | 0.77% |
| 2026-03-13 | 4.28 | 4.31 | 4.25 | 4.25 | -1.16% | 1.36 | 0.92% |
| 2026-03-12 | 4.25 | 4.32 | 4.24 | 4.30 | +0.94% | 1.58 | 1.07% |
| 2026-03-11 | 4.25 | 4.29 | 4.22 | 4.26 | +0.24% | 1.32 | 0.90% |
| 2026-03-10 | 4.25 | 4.28 | 4.23 | 4.25 | +0.47% | 1.20 | 0.82% |
| 2026-03-09 | 4.23 | 4.25 | 4.20 | 4.23 | -0.94% | 1.44 | 0.99% |
| 2026-03-06 | 4.18 | 4.28 | 4.17 | 4.27 | +1.91% | 1.97 | 1.34% |
| 2026-03-05 | 4.25 | 4.26 | 4.17 | 4.19 | 0.00% | 1.64 | 1.13% |
| 2026-03-04 | 4.31 | 4.32 | 4.19 | 4.19 | -3.01% | 2.79 | 1.90% |
| 2026-03-03 | 4.39 | 4.44 | 4.32 | 4.32 | -1.59% | 2.86 | 1.90% |
| 2026-03-02 | 4.39 | 4.41 | 4.32 | 4.39 | -0.90% | 2.45 | 1.63% |
| 2026-02-27 | 4.38 | 4.43 | 4.37 | 4.43 | +1.14% | 1.63 | 1.08% |
| 2026-02-26 | 4.44 | 4.45 | 4.36 | 4.38 | -1.35% | 2.17 | 1.43% |
| 2026-02-25 | 4.35 | 4.47 | 4.35 | 4.44 | +2.07% | 3.19 | 2.08% |
| 2026-02-24 | 4.35 | 4.37 | 4.33 | 4.35 | +0.69% | 1.26 | 0.84% |