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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.71 | 4.79 | 4.69 | 4.77 | +1.49% | 4.33 | 2.64% |
| 2025-09-15 | 4.71 | 4.77 | 4.69 | 4.70 | -0.21% | 2.72 | 1.67% |
| 2025-09-12 | 4.75 | 4.80 | 4.70 | 4.71 | -0.63% | 5.62 | 3.43% |
| 2025-09-11 | 4.51 | 4.79 | 4.51 | 4.74 | +4.86% | 7.79 | 4.83% |
| 2025-09-10 | 4.52 | 4.55 | 4.50 | 4.52 | -0.22% | 1.61 | 1.03% |
| 2025-09-09 | 4.53 | 4.56 | 4.50 | 4.53 | -0.22% | 1.94 | 1.24% |
| 2025-09-08 | 4.54 | 4.57 | 4.51 | 4.54 | -0.22% | 2.00 | 1.28% |
| 2025-09-05 | 4.53 | 4.55 | 4.47 | 4.55 | +0.66% | 2.28 | 1.46% |
| 2025-09-04 | 4.49 | 4.56 | 4.46 | 4.52 | +0.67% | 3.12 | 2.00% |
| 2025-09-03 | 4.65 | 4.67 | 4.46 | 4.49 | -3.43% | 3.61 | 2.30% |
| 2025-09-02 | 4.62 | 4.68 | 4.54 | 4.65 | +0.65% | 4.71 | 2.95% |
| 2025-09-01 | 4.66 | 4.68 | 4.58 | 4.62 | -0.64% | 2.88 | 1.81% |
| 2025-08-29 | 4.69 | 4.72 | 4.62 | 4.65 | -0.64% | 3.25 | 2.01% |
| 2025-08-28 | 4.60 | 4.68 | 4.54 | 4.68 | +1.52% | 4.65 | 2.91% |
| 2025-08-27 | 4.74 | 4.80 | 4.61 | 4.61 | -2.74% | 6.10 | 3.73% |
| 2025-08-26 | 4.77 | 4.80 | 4.72 | 4.74 | -1.25% | 4.16 | 2.53% |
| 2025-08-25 | 4.83 | 4.89 | 4.75 | 4.80 | +0.84% | 9.39 | 5.65% |
| 2025-08-22 | 4.63 | 4.76 | 4.62 | 4.76 | +2.36% | 6.23 | 3.83% |
| 2025-08-21 | 4.72 | 4.75 | 4.62 | 4.65 | -0.85% | 4.69 | 2.91% |
| 2025-08-20 | 4.62 | 4.70 | 4.55 | 4.69 | +1.29% | 5.13 | 3.21% |