中原高速(600020)股票行情 中原高速股票行情 600020股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 244131 | 11100.41 | 1.09% |
| 2025-10-30 | 4.56 | 4.54 | 0.00 | 0.00% | 4.53 | 4.58 | 182677 | 8315.29 | 0.81% |
| 2025-10-29 | 4.54 | 4.54 | -0.05 | -1.09% | 4.48 | 4.57 | 238996 | 10823.20 | 1.06% |
| 2025-10-28 | 4.54 | 4.59 | 0.13 | 2.91% | 4.54 | 4.64 | 439809 | 20154.46 | 1.96% |
| 2025-10-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.48 | 246577 | 10956.75 | 1.10% |
| 2025-10-24 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.48 | 168167 | 7471.97 | 0.75% |
| 2025-10-23 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 215618 | 9646.71 | 0.96% |
| 2025-10-22 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.50 | 193380 | 8637.33 | 0.86% |
| 2025-10-21 | 4.42 | 4.44 | 0.02 | 0.45% | 4.41 | 4.46 | 174972 | 7758.26 | 0.78% |
| 2025-10-20 | 4.42 | 4.42 | 0.01 | 0.23% | 4.36 | 4.44 | 138911 | 6115.99 | 0.62% |
| 2025-10-17 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.46 | 197712 | 8758.05 | 0.88% |
| 2025-10-16 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.42 | 135265 | 5961.53 | 0.60% |
| 2025-10-15 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 154680 | 6796.07 | 0.69% |
| 2025-10-14 | 4.35 | 4.39 | 0.02 | 0.46% | 4.32 | 4.40 | 190840 | 8346.96 | 0.85% |
| 2025-10-13 | 4.30 | 4.37 | 0.04 | 0.92% | 4.24 | 4.37 | 197782 | 8508.49 | 0.88% |
| 2025-10-10 | 4.26 | 4.33 | 0.08 | 1.88% | 4.24 | 4.34 | 146593 | 6306.90 | 0.65% |
| 2025-10-09 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 119942 | 5076.68 | 0.53% |
| 2025-09-30 | 4.27 | 4.23 | -0.03 | -0.70% | 4.22 | 4.27 | 104520 | 4421.79 | 0.47% |
| 2025-09-29 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.27 | 86607 | 3672.95 | 0.39% |
| 2025-09-26 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 101099 | 4291.96 | 0.45% |
| 2025-09-25 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 120463 | 5138.86 | 0.54% |
| 2025-09-24 | 4.27 | 4.32 | 0.04 | 0.93% | 4.26 | 4.33 | 87031 | 3753.01 | 0.39% |
| 2025-09-23 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.30 | 117582 | 5011.10 | 0.52% |
| 2025-09-22 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 80042 | 3437.04 | 0.36% |
| 2025-09-19 | 4.32 | 4.32 | 0.01 | 0.23% | 4.26 | 4.33 | 104376 | 4483.50 | 0.46% |
| 2025-09-18 | 4.37 | 4.31 | -0.06 | -1.37% | 4.31 | 4.38 | 136907 | 5954.47 | 0.61% |
| 2025-09-17 | 4.38 | 4.37 | -0.01 | -0.23% | 4.34 | 4.39 | 100323 | 4383.05 | 0.45% |
| 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% |
上证大盘股票行情在线 K线走势图
中原高速(600020)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
