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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.41 | 4.42 | 4.35 | 4.35 | -0.46% | 1.81 | 1.20% |
| 2026-01-15 | 4.41 | 4.43 | 4.35 | 4.37 | -1.35% | 2.40 | 1.59% |
| 2026-01-14 | 4.46 | 4.56 | 4.41 | 4.43 | -1.12% | 3.93 | 2.53% |
| 2026-01-13 | 4.50 | 4.54 | 4.45 | 4.48 | -0.22% | 2.88 | 1.86% |
| 2026-01-12 | 4.38 | 4.50 | 4.38 | 4.49 | +2.05% | 3.57 | 2.33% |
| 2026-01-09 | 4.36 | 4.41 | 4.35 | 4.40 | +0.92% | 2.09 | 1.38% |
| 2026-01-08 | 4.42 | 4.43 | 4.34 | 4.36 | -1.58% | 2.54 | 1.69% |
| 2026-01-07 | 4.50 | 4.50 | 4.42 | 4.43 | -1.34% | 2.27 | 1.48% |
| 2026-01-06 | 4.35 | 4.49 | 4.35 | 4.49 | +2.75% | 3.33 | 2.17% |
| 2026-01-05 | 4.30 | 4.37 | 4.29 | 4.37 | +1.63% | 1.54 | 1.03% |
| 2025-12-31 | 4.34 | 4.35 | 4.30 | 4.30 | -0.69% | 1.00 | 0.67% |
| 2025-12-30 | 4.34 | 4.37 | 4.32 | 4.33 | -0.46% | 1.03 | 0.69% |
| 2025-12-29 | 4.38 | 4.39 | 4.35 | 4.35 | -0.68% | 1.01 | 0.67% |
| 2025-12-26 | 4.37 | 4.43 | 4.37 | 4.38 | 0.00% | 1.21 | 0.80% |
| 2025-12-25 | 4.37 | 4.40 | 4.36 | 4.38 | +0.23% | 1.08 | 0.71% |
| 2025-12-24 | 4.32 | 4.38 | 4.31 | 4.37 | +1.16% | 0.91 | 0.61% |
| 2025-12-23 | 4.36 | 4.37 | 4.32 | 4.32 | -1.14% | 0.94 | 0.62% |
| 2025-12-22 | 4.37 | 4.40 | 4.36 | 4.37 | -0.23% | 0.86 | 0.57% |
| 2025-12-19 | 4.34 | 4.39 | 4.34 | 4.38 | +0.69% | 1.16 | 0.77% |
| 2025-12-18 | 4.36 | 4.38 | 4.33 | 4.35 | -0.68% | 1.31 | 0.87% |