中源协和 (600645) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	25.94	24.87	-1.00	-3.87%	24.80	26.16	210753	53452	4.51%
2026-04-30	26.35	25.87	-0.58	-2.19%	25.80	26.46	92627	24090	1.98%
2026-04-29	26.16	26.45	0.30	1.15%	25.91	26.49	53539	14104	1.14%
2026-04-28	26.55	26.15	-0.38	-1.43%	26.05	26.72	91226	24014	1.95%
2026-04-27	27.12	26.53	-0.56	-2.07%	25.86	27.18	142421	37514	3.04%
2026-04-24	27.68	27.09	-0.69	-2.48%	27.06	27.72	89641	24455	1.92%
2026-04-23	28.09	27.78	-0.38	-1.35%	27.66	28.20	76839	21379	1.64%
2026-04-22	27.69	28.16	0.45	1.62%	27.62	28.49	86054	24234	1.84%
2026-04-21	28.56	27.71	-0.82	-2.87%	27.67	28.56	90289	25218	1.93%
2026-04-20	28.15	28.53	0.21	0.74%	28.07	28.88	92492	26417	1.98%
2026-04-17	28.50	28.32	-0.34	-1.19%	27.97	28.59	96026	27103	2.05%
2026-04-16	28.58	28.66	0.01	0.03%	28.35	28.87	84497	24140	1.81%
2026-04-15	28.73	28.65	0.22	0.77%	28.37	29.09	116819	33501	2.50%
2026-04-14	28.44	28.43	0.23	0.82%	27.87	28.74	98584	27847	2.11%
2026-04-13	28.52	28.20	-0.61	-2.12%	28.11	28.70	103208	29225	2.21%
2026-04-10	28.50	28.81	0.31	1.09%	28.47	29.59	132767	38632	2.84%
2026-04-09	28.71	28.50	-0.38	-1.32%	28.44	29.14	116822	33562	2.50%
2026-04-08	28.94	28.88	0.48	1.69%	28.43	29.29	146872	42297	3.14%
2026-04-07	28.00	28.40	-0.02	-0.07%	27.58	28.85	168038	47546	3.59%
2026-04-03	30.90	28.42	-3.16	-10.01%	28.42	31.15	325149	94295	6.95%
2026-04-02	32.94	31.58	-1.36	-4.13%	31.01	32.94	298539	94676	6.38%
2026-04-01	31.39	32.94	2.04	6.60%	31.10	32.94	318728	102572	6.81%
2026-03-31	31.58	30.90	-0.95	-2.98%	30.90	32.08	166071	52088	3.55%
2026-03-30	31.50	31.85	-0.03	-0.09%	31.31	32.27	201538	64253	4.31%
2026-03-27	30.30	31.88	1.11	3.61%	30.18	32.88	248049	79336	5.30%
2026-03-26	31.15	30.77	-0.54	-1.72%	30.71	32.28	164746	51731	3.52%
2026-03-25	31.11	31.31	-0.09	-0.29%	31.06	31.66	169026	52924	3.61%
2026-03-24	29.76	31.40	1.99	6.77%	29.67	32.35	281903	88275	6.03%
2026-03-23	29.53	29.41	-0.57	-1.90%	28.80	30.72	199677	59221	4.27%
2026-03-20	31.30	29.98	-1.30	-4.16%	29.85	31.83	169006	51653	3.61%
2026-03-19	31.96	31.28	-0.81	-2.52%	31.25	32.17	170819	54211	3.65%
2026-03-18	30.34	32.09	2.10	7.00%	29.78	32.99	327553	104559	7.00%
2026-03-17	30.46	29.99	-0.47	-1.54%	29.90	31.10	128814	39272	2.75%
2026-03-16	29.50	30.46	0.87	2.94%	29.07	30.62	164579	49342	3.52%
2026-03-13	31.18	29.59	-1.44	-4.64%	29.51	31.55	181290	54795	3.88%
2026-03-12	30.90	31.03	0.10	0.32%	30.34	31.26	152290	47039	3.26%
2026-03-11	31.22	30.93	-0.44	-1.40%	30.66	31.69	186475	58029	3.99%
2026-03-10	30.81	31.37	0.58	1.88%	30.53	31.40	204343	63523	4.37%
2026-03-09	30.75	30.79	-0.11	-0.36%	30.39	31.25	351668	108364	7.52%
2026-03-06	27.98	30.90	2.81	10.00%	27.81	30.90	432871	131983	9.25%
2026-03-05	28.36	28.09	0.29	1.04%	27.72	28.47	107054	30052	2.29%
2026-03-04	26.98	27.80	1.05	3.93%	26.83	28.49	176033	49107	3.76%
2026-03-03	27.45	26.75	-0.83	-3.01%	26.70	27.87	112334	30567	2.40%
2026-03-02	27.11	27.58	0.16	0.58%	27.10	27.98	143232	39506	3.06%
2026-02-27	26.90	27.42	0.08	0.29%	26.71	27.44	85485	23194	1.83%
2026-02-26	26.56	27.34	0.78	2.94%	26.25	27.98	182342	49612	3.90%
2026-02-25	26.09	26.56	0.47	1.80%	25.85	26.86	89740	23832	1.92%
2026-02-24	25.11	26.09	1.09	4.36%	25.11	26.49	106382	27642	2.27%
2026-02-13	25.50	25.00	-0.45	-1.77%	25.00	25.59	48608	12262	1.04%
2026-02-12	25.73	25.45	-0.31	-1.20%	25.40	25.79	42932	10963	0.92%
2026-02-11	25.81	25.76	-0.08	-0.31%	25.72	25.93	33185	8565	0.71%
2026-02-10	25.60	25.84	0.23	0.90%	25.40	25.95	48188	12403	1.03%
2026-02-09	25.55	25.61	0.21	0.83%	25.48	25.77	43471	11128	0.93%
2026-02-06	25.36	25.40	-0.05	-0.20%	25.31	25.77	57616	14707	1.23%
2026-02-05	25.33	25.45	0.11	0.43%	25.19	25.55	56915	14445	1.22%
2026-02-04	25.01	25.34	0.17	0.68%	24.91	25.43	61149	15361	1.31%
2026-02-03	25.19	25.17	0.29	1.17%	24.85	25.28	52476	13186	1.12%
2026-02-02	25.60	24.88	-0.92	-3.57%	24.85	25.90	74004	18782	1.58%
2026-01-30	26.23	25.80	-0.34	-1.30%	25.66	26.50	69133	17997	1.48%
2026-01-29	26.03	26.14	0.01	0.04%	25.70	26.47	69107	18058	1.48%
2026-01-28	26.63	26.13	-0.62	-2.32%	26.11	26.80	89731	23610	1.92%
2026-01-27	27.20	26.75	-0.51	-1.87%	26.14	27.20	106301	28288	2.27%
2026-01-26	27.30	27.26	-0.03	-0.11%	26.67	27.54	133238	36125	2.85%