中原高速(600020)股票行情
中原高速(600020)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 106334 | 4655.20 | 0.47% |
| 2025-09-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.40 | 108631 | 4735.75 | 0.48% |
| 2025-09-12 | 4.38 | 4.39 | 0.01 | 0.23% | 4.37 | 4.43 | 122091 | 5376.80 | 0.54% |
| 2025-09-11 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.39 | 96808 | 4222.63 | 0.43% |
| 2025-09-10 | 4.38 | 4.36 | -0.02 | -0.46% | 4.36 | 4.39 | 57360 | 2508.25 | 0.26% |
| 2025-09-09 | 4.41 | 4.38 | -0.03 | -0.68% | 4.35 | 4.41 | 101305 | 4439.85 | 0.45% |
| 2025-09-08 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 105374 | 4637.30 | 0.47% |
| 2025-09-05 | 4.40 | 4.39 | -0.02 | -0.45% | 4.35 | 4.41 | 136944 | 5988.41 | 0.61% |
| 2025-09-04 | 4.39 | 4.41 | 0.02 | 0.46% | 4.32 | 4.41 | 150581 | 6583.13 | 0.67% |
| 2025-09-03 | 4.47 | 4.39 | -0.09 | -2.01% | 4.38 | 4.48 | 145779 | 6439.91 | 0.65% |
| 2025-09-02 | 4.45 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 117982 | 5270.33 | 0.52% |
| 2025-09-01 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.52 | 208089 | 9294.18 | 0.93% |
| 2025-08-29 | 4.44 | 4.45 | 0.00 | 0.00% | 4.42 | 4.49 | 175626 | 7823.18 | 0.78% |
| 2025-08-28 | 4.45 | 4.45 | 0.00 | 0.00% | 4.38 | 4.48 | 183496 | 8123.26 | 0.82% |
| 2025-08-27 | 4.54 | 4.45 | -0.08 | -1.77% | 4.45 | 4.54 | 155148 | 6981.28 | 0.69% |
| 2025-08-26 | 4.53 | 4.53 | -0.01 | -0.22% | 4.52 | 4.55 | 121209 | 5498.50 | 0.54% |
| 2025-08-25 | 4.50 | 4.54 | 0.05 | 1.11% | 4.50 | 4.56 | 233465 | 10583.05 | 1.04% |
| 2025-08-22 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.49 | 159747 | 7123.17 | 0.71% |
| 2025-08-21 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.49 | 199927 | 8943.00 | 0.89% |
| 2025-08-20 | 4.44 | 4.45 | 0.01 | 0.23% | 4.42 | 4.45 | 124568 | 5521.81 | 0.55% |
| 2025-08-19 | 4.44 | 4.44 | 0.00 | 0.00% | 4.43 | 4.45 | 123828 | 5499.31 | 0.55% |
| 2025-08-18 | 4.46 | 4.44 | -0.02 | -0.45% | 4.44 | 4.47 | 202205 | 9002.31 | 0.90% |
| 2025-08-15 | 4.45 | 4.46 | 0.02 | 0.45% | 4.40 | 4.46 | 194855 | 8630.04 | 0.87% |
| 2025-08-14 | 4.46 | 4.44 | -0.02 | -0.45% | 4.43 | 4.52 | 231706 | 10353.45 | 1.03% |
| 2025-08-13 | 4.46 | 4.46 | 0.02 | 0.45% | 4.44 | 4.48 | 188676 | 8401.18 | 0.84% |
| 2025-08-12 | 4.46 | 4.44 | -0.01 | -0.22% | 4.43 | 4.49 | 229521 | 10224.57 | 1.02% |
| 2025-08-11 | 4.58 | 4.45 | -0.14 | -3.05% | 4.40 | 4.59 | 396427 | 17664.65 | 1.76% |
| 2025-08-08 | 4.56 | 4.59 | 0.02 | 0.44% | 4.54 | 4.59 | 101199 | 4618.07 | 0.45% |
| 2025-08-07 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 64584 | 2953.84 | 0.29% |
| 2025-08-06 | 4.58 | 4.59 | 0.00 | 0.00% | 4.53 | 4.60 | 91452 | 4178.62 | 0.41% |
| 2025-08-05 | 4.51 | 4.59 | 0.07 | 1.55% | 4.51 | 4.60 | 129503 | 5917.96 | 0.58% |
| 2025-08-04 | 4.47 | 4.52 | 0.02 | 0.44% | 4.45 | 4.55 | 148979 | 6714.94 | 0.66% |
| 2025-08-01 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.58 | 147243 | 6649.39 | 0.66% |
| 2025-07-31 | 4.57 | 4.53 | -0.05 | -1.09% | 4.49 | 4.58 | 141968 | 6419.77 | 0.63% |
| 2025-07-30 | 4.54 | 4.58 | 0.03 | 0.66% | 4.53 | 4.63 | 191379 | 8786.06 | 0.85% |
| 2025-07-29 | 4.72 | 4.55 | -0.17 | -3.60% | 4.48 | 4.73 | 280567 | 12828.77 | 1.25% |
| 2025-07-28 | 4.75 | 4.72 | -0.02 | -0.42% | 4.72 | 4.77 | 120300 | 5703.32 | 0.54% |
| 2025-07-25 | 4.84 | 4.74 | -0.09 | -1.86% | 4.74 | 4.85 | 173817 | 8320.24 | 0.77% |
| 2025-07-24 | 4.86 | 4.83 | -0.03 | -0.62% | 4.81 | 4.88 | 118228 | 5711.25 | 0.53% |
| 2025-07-23 | 4.89 | 4.86 | -0.02 | -0.41% | 4.85 | 4.92 | 103523 | 5061.48 | 0.46% |
| 2025-07-22 | 4.84 | 4.88 | 0.04 | 0.83% | 4.78 | 4.88 | 116748 | 5644.74 | 0.52% |
| 2025-07-21 | 4.80 | 4.84 | 0.03 | 0.62% | 4.80 | 4.87 | 141013 | 6827.31 | 0.63% |
| 2025-07-18 | 4.79 | 4.81 | 0.04 | 0.84% | 4.78 | 4.84 | 93265 | 4483.48 | 0.41% |
| 2025-07-17 | 4.80 | 4.77 | -0.03 | -0.63% | 4.76 | 4.84 | 95903 | 4588.68 | 0.43% |
| 2025-07-16 | 4.84 | 4.80 | -0.03 | -0.62% | 4.78 | 4.84 | 79731 | 3833.02 | 0.35% |
| 2025-07-15 | 4.88 | 4.83 | -0.02 | -0.41% | 4.81 | 4.89 | 109518 | 5301.36 | 0.49% |
| 2025-07-14 | 5.05 | 5.02 | -0.02 | -0.40% | 5.02 | 5.12 | 124591 | 6299.45 | 0.55% |
| 2025-07-11 | 5.01 | 5.04 | 0.03 | 0.60% | 5.01 | 5.09 | 137425 | 6932.95 | 0.61% |
| 2025-07-10 | 4.96 | 5.01 | 0.05 | 1.01% | 4.96 | 5.01 | 81436 | 4062.73 | 0.36% |
| 2025-07-09 | 4.90 | 4.96 | 0.08 | 1.64% | 4.89 | 4.98 | 115945 | 5736.54 | 0.52% |
| 2025-07-08 | 4.92 | 4.88 | -0.03 | -0.61% | 4.87 | 4.95 | 103114 | 5048.07 | 0.46% |
| 2025-07-07 | 4.88 | 4.91 | 0.03 | 0.61% | 4.84 | 4.93 | 123557 | 6057.45 | 0.55% |
| 2025-07-04 | 4.87 | 4.88 | 0.02 | 0.41% | 4.86 | 4.94 | 87431 | 4285.03 | 0.39% |
| 2025-07-03 | 4.91 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 76733 | 3730.06 | 0.34% |
| 2025-07-02 | 4.85 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 100592 | 4914.99 | 0.45% |
| 2025-07-01 | 4.78 | 4.86 | 0.08 | 1.67% | 4.78 | 4.88 | 162706 | 7886.42 | 0.72% |
| 2025-06-30 | 4.80 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 104392 | 5004.98 | 0.46% |
| 2025-06-27 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.89 | 138614 | 6689.86 | 0.62% |
| 2025-06-26 | 4.88 | 4.83 | -0.04 | -0.82% | 4.79 | 4.88 | 138456 | 6669.15 | 0.62% |
| 2025-06-25 | 4.91 | 4.87 | -0.03 | -0.61% | 4.85 | 4.92 | 90350 | 4401.81 | 0.40% |
| 2025-06-24 | 4.94 | 4.90 | -0.04 | -0.81% | 4.84 | 4.97 | 137348 | 6718.18 | 0.61% |
| 2025-06-23 | 4.92 | 4.94 | 0.04 | 0.82% | 4.88 | 4.96 | 107311 | 5292.97 | 0.48% |
| 2025-06-20 | 4.84 | 4.90 | 0.06 | 1.24% | 4.83 | 4.91 | 99998 | 4879.03 | 0.44% |
| 2025-06-19 | 4.92 | 4.84 | -0.06 | -1.22% | 4.80 | 4.92 | 117905 | 5710.00 | 0.52% |
| 2025-06-18 | 4.95 | 4.90 | -0.05 | -1.01% | 4.90 | 4.95 | 60999 | 3001.93 | 0.27% |
| 2025-06-17 | 4.90 | 4.95 | 0.04 | 0.81% | 4.89 | 4.96 | 93966 | 4618.95 | 0.42% |
| 2025-06-16 | 4.95 | 4.91 | -0.06 | -1.21% | 4.90 | 4.97 | 113073 | 5562.65 | 0.50% |
| 2025-06-13 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 81791 | 4072.75 | 0.36% |
| 2025-06-12 | 4.99 | 4.97 | -0.01 | -0.20% | 4.96 | 5.04 | 85919 | 4290.56 | 0.38% |
| 2025-06-11 | 4.94 | 4.98 | 0.05 | 1.01% | 4.91 | 4.99 | 80211 | 3974.96 | 0.36% |
| 2025-06-10 | 4.94 | 4.93 | -0.01 | -0.20% | 4.89 | 4.98 | 91718 | 4528.13 | 0.41% |
| 2025-06-09 | 4.99 | 4.94 | -0.05 | -1.00% | 4.87 | 5.01 | 171149 | 8415.02 | 0.76% |
| 2025-06-06 | 5.00 | 4.99 | 0.01 | 0.20% | 4.96 | 5.03 | 97563 | 4874.07 | 0.43% |
| 2025-06-05 | 5.05 | 4.98 | -0.07 | -1.39% | 4.97 | 5.09 | 123469 | 6203.64 | 0.55% |
| 2025-06-04 | 5.04 | 5.05 | 0.01 | 0.20% | 4.99 | 5.09 | 147554 | 7438.85 | 0.66% |
| 2025-06-03 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 163683 | 8221.25 | 0.73% |
| 2025-05-30 | 4.97 | 5.03 | 0.05 | 1.00% | 4.97 | 5.08 | 132866 | 6689.00 | 0.59% |
| 2025-05-29 | 5.00 | 4.98 | -0.04 | -0.80% | 4.97 | 5.13 | 141488 | 7094.50 | 0.63% |
| 2025-05-28 | 4.89 | 5.02 | 0.12 | 2.45% | 4.88 | 5.03 | 165625 | 8236.66 | 0.74% |
| 2025-05-27 | 4.86 | 4.90 | 0.04 | 0.82% | 4.86 | 4.93 | 90565 | 4432.48 | 0.40% |
上证大盘股票行情在线 K线走势图
