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
2026-08-14	22.19	22.33	2.03	10.00%	21.48	22.33	452063	99837	9.66%
2026-08-13	19.98	20.30	0.42	2.11%	19.77	20.72	167639	34164	3.58%
2026-08-12	19.91	19.88	-0.01	-0.05%	19.78	20.23	90820	18148	1.94%
2026-08-11	19.80	19.89	-0.06	-0.30%	19.70	20.38	98119	19696	2.10%
2026-08-10	20.11	19.95	0.15	0.76%	19.83	20.43	162775	32677	3.48%
2026-08-07	18.87	19.80	0.93	4.93%	18.63	19.82	172763	33445	3.69%
2026-08-06	18.98	18.87	-0.08	-0.42%	18.81	19.47	117003	22364	2.50%
2026-08-05	19.00	18.95	-0.08	-0.42%	18.83	19.13	69878	13242	1.49%
2026-08-04	18.98	19.03	0.10	0.53%	18.97	19.36	77352	14813	1.65%
2026-08-03	18.75	18.93	0.16	0.85%	18.68	18.95	50854	9588	1.09%
2026-07-31	18.45	18.77	0.19	1.02%	18.42	18.94	74726	14046	1.60%
2026-07-30	18.60	18.58	-0.10	-0.54%	18.39	19.13	79928	14948	1.71%
2026-07-29	18.49	18.68	0.28	1.52%	18.25	18.84	78559	14620	1.68%
2026-07-28	18.41	18.40	-0.06	-0.33%	18.23	18.64	55418	10198	1.18%
2026-07-27	17.67	18.46	0.66	3.71%	17.45	18.56	99052	18122	2.12%
2026-07-24	18.43	17.80	-0.83	-4.46%	17.75	18.67	83978	15191	1.80%
2026-07-23	18.33	18.63	0.15	0.81%	18.10	18.86	98065	18076	2.10%
2026-07-22	18.15	18.48	0.26	1.43%	18.06	19.09	114736	21227	2.45%
2026-07-21	18.21	18.22	-0.15	-0.82%	17.84	18.36	100703	18189	2.15%
2026-07-20	17.85	18.37	0.52	2.91%	17.60	18.38	115990	20956	2.48%
2026-07-17	18.97	17.85	-1.25	-6.54%	17.80	19.04	144103	26318	3.08%
2026-07-16	18.89	19.10	0.16	0.84%	18.46	19.37	154298	29336	3.30%
2026-07-15	18.28	18.94	0.58	3.16%	18.15	19.20	157927	29741	3.38%
2026-07-14	18.00	18.36	0.38	2.11%	17.55	18.48	106170	19219	2.27%
2026-07-13	18.30	17.98	-0.39	-2.12%	17.86	18.62	114207	20653	2.44%
2026-07-10	17.50	18.37	0.72	4.08%	17.27	18.86	155092	28240	3.32%
2026-07-09	17.70	17.65	-0.25	-1.40%	17.20	18.39	121871	21622	2.61%
2026-07-08	18.23	17.90	-0.31	-1.70%	17.90	18.66	126785	23126	2.71%
2026-07-07	19.44	18.21	-1.23	-6.33%	18.18	19.44	190910	35515	4.08%
2026-07-06	19.20	19.44	0.89	4.80%	19.20	20.41	283055	55959	6.05%
2026-07-03	18.19	18.55	0.56	3.11%	18.06	18.76	136294	25120	2.91%
2026-07-02	18.15	17.99	0.03	0.17%	17.90	18.66	126166	23012	2.70%
2026-07-01	17.04	17.96	0.85	4.97%	16.81	18.08	124118	21831	2.65%
2026-06-30	17.55	17.11	-0.44	-2.51%	17.07	17.61	92302	15910	1.97%
2026-06-29	16.60	17.55	0.81	4.84%	16.24	17.83	162308	27862	3.47%
2026-06-26	17.45	16.74	-0.79	-4.51%	16.70	17.68	111229	18882	2.38%
2026-06-25	17.66	17.53	-0.27	-1.52%	17.17	17.75	100774	17567	2.15%
2026-06-24	18.56	17.80	-0.58	-3.16%	17.80	18.59	102517	18602	2.19%
2026-06-23	17.88	18.38	0.39	2.17%	17.80	18.88	124945	23139	2.67%
2026-06-22	18.20	17.99	-0.36	-1.96%	17.26	18.25	131857	23236	2.82%
2026-06-18	18.15	18.35	0.15	0.82%	18.01	18.76	79596	14668	1.70%
2026-06-17	18.59	18.20	-0.35	-1.89%	18.09	18.59	68209	12421	1.46%
2026-06-16	18.55	18.55	0.07	0.38%	18.15	18.78	79224	14623	1.69%
2026-06-15	18.61	18.48	-0.24	-1.28%	18.35	18.88	83107	15411	1.78%
2026-06-12	18.33	18.72	0.53	2.91%	18.06	18.80	92162	17066	1.97%
2026-06-11	18.48	18.19	-0.33	-1.78%	17.98	18.56	74392	13508	1.59%
2026-06-10	18.86	18.52	-0.34	-1.80%	18.15	18.86	80607	14874	1.72%
2026-06-09	18.90	18.86	0.06	0.32%	18.52	19.16	84465	15897	1.81%
2026-06-08	19.55	18.80	-1.03	-5.19%	18.49	19.87	137090	26170	2.93%
2026-06-05	19.88	19.83	0.38	1.95%	19.72	20.72	168559	33954	3.60%
2026-06-04	19.68	19.45	-0.22	-1.12%	19.33	20.19	106585	21047	2.28%
2026-06-03	19.50	19.67	0.14	0.72%	19.27	19.84	79804	15636	1.71%
2026-06-02	20.19	19.53	-0.60	-2.98%	19.32	20.20	96740	18977	2.07%
2026-06-01	19.91	20.13	0.23	1.16%	19.71	20.24	84859	17011	1.81%
2026-05-29	20.06	19.90	0.03	0.15%	19.80	20.58	131326	26419	2.81%
2026-05-28	20.27	19.87	-0.31	-1.54%	19.45	20.50	107906	21446	2.31%
2026-05-27	20.65	20.18	-0.50	-2.42%	20.12	20.82	79573	16184	1.70%
2026-05-26	20.80	20.68	-0.22	-1.05%	20.38	20.94	69528	14326	1.49%
2026-05-25	21.00	20.90	-0.03	-0.14%	20.66	21.11	68857	14377	1.47%
2026-05-22	21.25	20.93	-0.21	-0.99%	20.64	21.35	102657	21484	2.19%
2026-05-21	21.80	21.14	-0.64	-2.94%	21.09	22.05	99855	21601	2.13%
2026-05-20	22.30	21.78	-0.70	-3.11%	21.70	22.54	99671	21852	2.13%
2026-05-19	22.33	22.48	0.20	0.90%	22.30	22.92	76852	17324	1.64%
2026-05-18	22.68	22.28	-0.41	-1.81%	22.16	22.68	76575	17102	1.64%
2026-05-15	23.44	22.69	-0.75	-3.20%	22.50	23.44	143649	32833	3.07%
2026-05-14	24.30	23.44	-0.91	-3.74%	23.43	24.59	121833	29002	2.60%
2026-05-13	24.40	24.35	0.03	0.12%	24.00	24.55	75314	18299	1.61%
2026-05-12	25.05	24.32	-0.84	-3.34%	24.25	25.05	101085	24777	2.16%
2026-05-11	24.91	25.16	0.31	1.25%	24.33	25.25	173941	43021	3.72%