中原证券 sh.601375
3.92
+0.51%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.36 | 4.38 | 4.33 | 4.35 | -0.68% | 1.31 | 0.87% |
| 2025-12-17 | 4.33 | 4.42 | 4.29 | 4.38 | +0.92% | 1.76 | 1.17% |
| 2025-12-16 | 4.36 | 4.36 | 4.31 | 4.34 | -0.46% | 1.13 | 0.76% |
| 2025-12-15 | 4.33 | 4.39 | 4.32 | 4.36 | +0.23% | 1.18 | 0.78% |
| 2025-12-12 | 4.28 | 4.37 | 4.28 | 4.35 | +1.40% | 1.70 | 1.13% |
| 2025-12-11 | 4.34 | 4.35 | 4.27 | 4.29 | -1.15% | 1.16 | 0.78% |
| 2025-12-10 | 4.31 | 4.36 | 4.29 | 4.34 | +0.46% | 1.14 | 0.77% |
| 2025-12-09 | 4.36 | 4.37 | 4.31 | 4.32 | -1.59% | 1.17 | 0.78% |
| 2025-12-08 | 4.39 | 4.44 | 4.37 | 4.39 | +0.92% | 2.61 | 1.72% |
| 2025-12-05 | 4.27 | 4.37 | 4.24 | 4.35 | +1.87% | 2.06 | 1.38% |
| 2025-12-04 | 4.26 | 4.28 | 4.24 | 4.27 | +0.23% | 0.81 | 0.55% |
| 2025-12-03 | 4.28 | 4.30 | 4.24 | 4.26 | -0.47% | 0.94 | 0.64% |
| 2025-12-02 | 4.29 | 4.30 | 4.26 | 4.28 | -0.70% | 0.80 | 0.55% |
| 2025-12-01 | 4.29 | 4.31 | 4.27 | 4.31 | +0.70% | 0.87 | 0.59% |
| 2025-11-28 | 4.27 | 4.29 | 4.24 | 4.28 | +0.47% | 0.79 | 0.54% |
| 2025-11-27 | 4.27 | 4.31 | 4.25 | 4.26 | -0.23% | 0.90 | 0.61% |
| 2025-11-26 | 4.29 | 4.30 | 4.25 | 4.27 | 0.00% | 0.87 | 0.59% |
| 2025-11-25 | 4.30 | 4.32 | 4.27 | 4.27 | -0.23% | 1.10 | 0.74% |
| 2025-11-24 | 4.26 | 4.30 | 4.24 | 4.28 | +0.71% | 0.99 | 0.68% |
| 2025-11-21 | 4.41 | 4.44 | 4.25 | 4.25 | -4.71% | 2.53 | 1.70% |