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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.51 | 4.60 | 4.46 | 4.60 | +1.32% | 2.90 | 1.85% |
| 2025-10-22 | 4.51 | 4.64 | 4.51 | 4.54 | +0.22% | 3.30 | 2.08% |
| 2025-10-21 | 4.48 | 4.58 | 4.47 | 4.53 | +1.34% | 2.66 | 1.70% |
| 2025-10-20 | 4.49 | 4.51 | 4.44 | 4.47 | +0.45% | 1.46 | 0.95% |
| 2025-10-17 | 4.53 | 4.58 | 4.44 | 4.45 | -1.98% | 2.32 | 1.49% |
| 2025-10-16 | 4.57 | 4.58 | 4.51 | 4.54 | -0.87% | 2.13 | 1.36% |
| 2025-10-15 | 4.55 | 4.59 | 4.51 | 4.58 | +0.88% | 2.24 | 1.42% |
| 2025-10-14 | 4.59 | 4.64 | 4.52 | 4.54 | -0.66% | 2.18 | 1.38% |
| 2025-10-13 | 4.50 | 4.58 | 4.48 | 4.57 | -0.87% | 2.45 | 1.56% |
| 2025-10-10 | 4.58 | 4.67 | 4.58 | 4.61 | 0.00% | 2.54 | 1.59% |
| 2025-10-09 | 4.55 | 4.63 | 4.52 | 4.61 | +0.87% | 2.74 | 1.73% |
| 2025-09-30 | 4.57 | 4.63 | 4.54 | 4.57 | -0.65% | 2.65 | 1.68% |
| 2025-09-29 | 4.41 | 4.67 | 4.39 | 4.60 | +4.06% | 4.81 | 3.06% |
| 2025-09-26 | 4.43 | 4.48 | 4.42 | 4.42 | -0.45% | 1.50 | 0.98% |
| 2025-09-25 | 4.46 | 4.49 | 4.43 | 4.44 | -0.67% | 1.57 | 1.02% |
| 2025-09-24 | 4.40 | 4.52 | 4.38 | 4.47 | +1.36% | 2.37 | 1.55% |
| 2025-09-23 | 4.49 | 4.50 | 4.35 | 4.41 | -2.43% | 2.80 | 1.84% |
| 2025-09-22 | 4.49 | 4.52 | 4.42 | 4.52 | +0.67% | 2.05 | 1.33% |
| 2025-09-19 | 4.59 | 4.60 | 4.48 | 4.49 | -2.17% | 3.21 | 2.06% |
| 2025-09-18 | 4.77 | 4.77 | 4.54 | 4.59 | -4.37% | 5.81 | 3.61% |