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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.40 | 4.41 | 4.32 | 4.32 | -1.59% | 1.53 | 1.02% |
| 2026-02-12 | 4.41 | 4.42 | 4.38 | 4.39 | -0.68% | 1.07 | 0.71% |
| 2026-02-11 | 4.42 | 4.44 | 4.40 | 4.42 | +0.23% | 1.09 | 0.71% |
| 2026-02-10 | 4.42 | 4.43 | 4.40 | 4.41 | -0.45% | 1.23 | 0.81% |
| 2026-02-09 | 4.41 | 4.44 | 4.40 | 4.43 | +1.14% | 1.43 | 0.94% |
| 2026-02-06 | 4.38 | 4.43 | 4.37 | 4.38 | -0.68% | 1.51 | 0.99% |
| 2026-02-05 | 4.37 | 4.43 | 4.35 | 4.41 | +0.68% | 2.12 | 1.40% |
| 2026-02-04 | 4.32 | 4.39 | 4.31 | 4.38 | +1.39% | 2.07 | 1.38% |
| 2026-02-03 | 4.32 | 4.34 | 4.27 | 4.32 | +0.47% | 1.80 | 1.21% |
| 2026-02-02 | 4.38 | 4.43 | 4.29 | 4.30 | -1.83% | 2.71 | 1.80% |
| 2026-01-30 | 4.44 | 4.46 | 4.35 | 4.38 | -1.79% | 2.45 | 1.62% |
| 2026-01-29 | 4.42 | 4.47 | 4.38 | 4.46 | +0.45% | 2.77 | 1.82% |
| 2026-01-28 | 4.37 | 4.47 | 4.36 | 4.44 | +1.14% | 3.16 | 2.07% |
| 2026-01-27 | 4.43 | 4.43 | 4.34 | 4.39 | -1.13% | 2.23 | 1.48% |
| 2026-01-26 | 4.40 | 4.53 | 4.36 | 4.44 | +0.91% | 3.74 | 2.45% |
| 2026-01-23 | 4.38 | 4.42 | 4.37 | 4.40 | +0.69% | 2.38 | 1.57% |
| 2026-01-22 | 4.35 | 4.40 | 4.35 | 4.37 | +0.46% | 1.85 | 1.23% |
| 2026-01-21 | 4.36 | 4.38 | 4.33 | 4.35 | -0.68% | 1.79 | 1.19% |
| 2026-01-20 | 4.36 | 4.38 | 4.34 | 4.38 | +0.69% | 1.60 | 1.07% |
| 2026-01-19 | 4.35 | 4.38 | 4.33 | 4.35 | 0.00% | 1.45 | 0.96% |