中源协和(600645)股票行情
中源协和(600645)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 |
|---|
| 2025-08-01 | 26.50 | 26.10 | -0.40 | -1.51% | 26.08 | 27.37 | 165641 | 44182.73 | 3.54% |
| 2025-07-31 | 27.14 | 26.50 | -0.68 | -2.50% | 26.20 | 27.80 | 176210 | 47601.26 | 3.77% |
| 2025-07-30 | 27.35 | 27.18 | -0.23 | -0.84% | 26.96 | 27.66 | 133400 | 36369.00 | 2.85% |
| 2025-07-29 | 27.05 | 27.41 | 0.43 | 1.59% | 26.50 | 27.41 | 172240 | 46534.19 | 3.68% |
| 2025-07-28 | 26.82 | 26.98 | 0.17 | 0.63% | 26.50 | 27.29 | 125231 | 33592.01 | 2.68% |
| 2025-07-25 | 27.56 | 26.81 | -0.60 | -2.19% | 26.79 | 27.99 | 141722 | 38635.18 | 3.03% |
| 2025-07-24 | 27.41 | 27.41 | -0.01 | -0.04% | 27.11 | 27.96 | 140021 | 38340.91 | 2.99% |
| 2025-07-23 | 26.37 | 27.42 | 0.79 | 2.97% | 26.21 | 28.20 | 240870 | 66126.35 | 5.15% |
| 2025-07-22 | 26.56 | 26.63 | 0.15 | 0.57% | 26.40 | 27.35 | 143311 | 38525.05 | 3.06% |
| 2025-07-21 | 26.70 | 26.48 | -0.23 | -0.86% | 26.24 | 26.79 | 101591 | 26896.75 | 2.17% |
| 2025-07-18 | 26.42 | 26.71 | 0.11 | 0.41% | 26.31 | 26.76 | 98982 | 26259.72 | 2.12% |
| 2025-07-17 | 25.95 | 26.60 | 0.59 | 2.27% | 25.89 | 26.78 | 157670 | 41591.86 | 3.37% |
| 2025-07-16 | 26.06 | 26.01 | -0.19 | -0.73% | 25.92 | 26.32 | 77481 | 20188.14 | 1.66% |
| 2025-07-15 | 26.39 | 26.20 | -0.04 | -0.15% | 25.68 | 26.43 | 128353 | 33374.79 | 2.74% |
| 2025-07-14 | 26.66 | 26.24 | -0.24 | -0.91% | 26.00 | 27.70 | 156925 | 41747.61 | 3.35% |
| 2025-07-11 | 26.19 | 26.48 | 0.28 | 1.07% | 26.02 | 26.90 | 158510 | 41999.51 | 3.39% |
| 2025-07-10 | 26.10 | 26.20 | 0.04 | 0.15% | 25.80 | 26.48 | 154493 | 40325.84 | 3.30% |
| 2025-07-09 | 26.68 | 26.16 | -0.59 | -2.21% | 26.02 | 26.98 | 206736 | 54535.49 | 4.42% |
| 2025-07-08 | 25.61 | 26.75 | 1.00 | 3.88% | 25.53 | 27.29 | 325574 | 86809.77 | 6.96% |
| 2025-07-07 | 26.00 | 25.75 | -0.12 | -0.46% | 25.75 | 26.90 | 401954 | 105353.40 | 8.59% |
| 2025-07-04 | 24.94 | 25.87 | 2.35 | 9.99% | 24.47 | 25.87 | 357226 | 91419.76 | 7.64% |
| 2025-07-03 | 22.93 | 23.52 | 0.55 | 2.39% | 22.92 | 24.00 | 123207 | 28997.29 | 2.63% |
| 2025-07-02 | 23.40 | 22.97 | -0.45 | -1.92% | 22.88 | 23.40 | 82910 | 19109.29 | 1.77% |
| 2025-07-01 | 23.20 | 23.42 | 0.22 | 0.95% | 22.91 | 23.46 | 86681 | 20162.18 | 1.85% |
| 2025-06-30 | 23.10 | 23.20 | 0.15 | 0.65% | 22.76 | 23.48 | 115196 | 26588.88 | 2.46% |
| 2025-06-27 | 22.99 | 23.05 | 0.20 | 0.88% | 22.87 | 23.66 | 100497 | 23380.35 | 2.15% |
| 2025-06-26 | 23.10 | 22.85 | -0.29 | -1.25% | 22.81 | 23.16 | 63630 | 14597.56 | 1.36% |
| 2025-06-25 | 23.16 | 23.14 | 0.00 | 0.00% | 22.86 | 23.30 | 78045 | 17988.11 | 1.67% |
| 2025-06-24 | 22.95 | 23.14 | 0.44 | 1.94% | 22.95 | 23.50 | 83163 | 19274.03 | 1.78% |
| 2025-06-23 | 22.50 | 22.70 | 0.10 | 0.44% | 22.33 | 22.83 | 58677 | 13256.42 | 1.25% |
| 2025-06-20 | 22.75 | 22.60 | -0.11 | -0.48% | 22.58 | 22.86 | 51544 | 11695.10 | 1.10% |
| 2025-06-19 | 23.08 | 22.71 | -0.44 | -1.90% | 22.68 | 23.30 | 78683 | 18002.01 | 1.68% |
| 2025-06-18 | 23.33 | 23.15 | -0.41 | -1.74% | 22.99 | 23.50 | 71470 | 16563.44 | 1.53% |
| 2025-06-17 | 24.28 | 23.56 | -0.39 | -1.63% | 23.38 | 24.50 | 103052 | 24513.26 | 2.20% |
| 2025-06-16 | 23.73 | 23.95 | 0.26 | 1.10% | 23.51 | 24.24 | 106691 | 25431.53 | 2.28% |
| 2025-06-13 | 24.73 | 23.69 | -1.38 | -5.50% | 23.69 | 25.50 | 254774 | 61801.70 | 5.45% |
| 2025-06-12 | 24.96 | 25.07 | 0.11 | 0.44% | 24.91 | 25.50 | 147246 | 36957.96 | 3.15% |
| 2025-06-11 | 25.01 | 24.96 | -0.30 | -1.19% | 24.57 | 25.19 | 201580 | 50242.88 | 4.31% |
| 2025-06-10 | 23.58 | 25.26 | 1.62 | 6.85% | 23.25 | 25.88 | 342544 | 85081.54 | 7.32% |
| 2025-06-09 | 23.49 | 23.64 | 0.25 | 1.07% | 23.45 | 24.21 | 121567 | 28965.77 | 2.60% |
| 2025-06-06 | 23.67 | 23.39 | -0.30 | -1.27% | 23.26 | 23.79 | 64959 | 15259.82 | 1.39% |
| 2025-06-05 | 24.09 | 23.69 | -0.39 | -1.62% | 23.50 | 24.28 | 92960 | 22070.92 | 1.99% |
| 2025-06-04 | 24.04 | 24.08 | 0.21 | 0.88% | 23.75 | 24.57 | 136824 | 32959.78 | 2.93% |
| 2025-06-03 | 22.38 | 23.87 | 1.35 | 5.99% | 22.33 | 24.46 | 244526 | 58250.43 | 5.23% |
| 2025-05-30 | 22.30 | 22.52 | 0.18 | 0.81% | 22.22 | 22.90 | 117276 | 26540.22 | 2.51% |
| 2025-05-29 | 21.43 | 22.34 | 0.90 | 4.20% | 21.28 | 22.47 | 116832 | 25759.03 | 2.50% |
| 2025-05-28 | 21.88 | 21.44 | -0.48 | -2.19% | 21.25 | 22.09 | 83712 | 18054.68 | 1.79% |
| 2025-05-27 | 21.84 | 21.92 | 0.04 | 0.18% | 21.68 | 22.04 | 46421 | 10160.92 | 0.99% |
| 2025-05-26 | 22.15 | 21.88 | -0.31 | -1.40% | 21.72 | 22.21 | 66883 | 14651.54 | 1.43% |
| 2025-05-23 | 22.08 | 22.19 | 0.11 | 0.50% | 21.80 | 22.94 | 109707 | 24473.63 | 2.35% |
| 2025-05-22 | 22.37 | 22.08 | -0.35 | -1.56% | 21.95 | 22.52 | 78042 | 17320.48 | 1.67% |
| 2025-05-21 | 22.76 | 22.43 | -0.44 | -1.92% | 22.35 | 23.02 | 96093 | 21736.68 | 2.05% |
| 2025-05-20 | 22.49 | 22.87 | 0.34 | 1.51% | 22.49 | 23.29 | 91148 | 20957.00 | 1.95% |
| 2025-05-19 | 22.66 | 22.53 | -0.16 | -0.71% | 22.40 | 22.79 | 70275 | 15861.52 | 1.50% |
| 2025-05-16 | 22.28 | 22.69 | 0.41 | 1.84% | 22.23 | 22.88 | 110465 | 24991.44 | 2.36% |
| 2025-05-15 | 22.20 | 22.28 | 0.04 | 0.18% | 21.83 | 22.44 | 62653 | 13871.87 | 1.34% |
| 2025-05-14 | 22.20 | 22.24 | 0.04 | 0.18% | 21.98 | 22.31 | 56868 | 12587.66 | 1.22% |
| 2025-05-13 | 22.18 | 22.20 | -0.03 | -0.13% | 21.75 | 22.41 | 79351 | 17573.31 | 1.70% |
| 2025-05-12 | 22.09 | 22.23 | 0.24 | 1.09% | 21.85 | 22.45 | 89117 | 19795.82 | 1.91% |
| 2025-05-09 | 21.90 | 21.99 | 0.02 | 0.09% | 21.69 | 22.15 | 64447 | 14144.19 | 1.38% |
| 2025-05-08 | 21.68 | 21.97 | 0.22 | 1.01% | 21.65 | 22.35 | 80653 | 17818.99 | 1.72% |
| 2025-05-07 | 21.80 | 21.75 | 0.15 | 0.69% | 21.58 | 22.20 | 78079 | 17041.39 | 1.67% |
| 2025-05-06 | 21.16 | 21.60 | 0.62 | 2.96% | 21.05 | 21.68 | 81804 | 17540.31 | 1.75% |
| 2025-04-30 | 21.73 | 20.98 | -0.75 | -3.45% | 20.98 | 21.96 | 132806 | 28468.59 | 2.84% |
| 2025-04-29 | 21.79 | 21.73 | -0.07 | -0.32% | 21.61 | 22.05 | 63793 | 13894.94 | 1.36% |
| 2025-04-28 | 21.50 | 21.80 | 0.26 | 1.21% | 21.12 | 22.05 | 119862 | 25852.58 | 2.56% |
| 2025-04-25 | 21.89 | 21.54 | -0.84 | -3.75% | 21.16 | 21.89 | 174894 | 37457.05 | 3.74% |
| 2025-04-24 | 22.51 | 22.38 | -0.07 | -0.31% | 22.17 | 22.76 | 73548 | 16506.74 | 1.57% |
| 2025-04-23 | 22.45 | 22.45 | 0.09 | 0.40% | 22.33 | 22.75 | 68201 | 15342.01 | 1.46% |
| 2025-04-22 | 22.13 | 22.36 | 0.06 | 0.27% | 21.95 | 22.62 | 84190 | 18755.23 | 1.80% |
| 2025-04-21 | 21.31 | 22.30 | 1.04 | 4.89% | 21.31 | 22.55 | 144321 | 32142.45 | 3.09% |
| 2025-04-18 | 21.40 | 21.26 | -0.01 | -0.05% | 21.09 | 21.84 | 57491 | 12299.76 | 1.23% |
| 2025-04-17 | 20.96 | 21.27 | 0.12 | 0.57% | 20.96 | 21.54 | 59145 | 12632.51 | 1.26% |
| 2025-04-16 | 21.80 | 21.15 | -0.60 | -2.76% | 20.89 | 21.83 | 90950 | 19261.67 | 1.94% |
| 2025-04-15 | 21.74 | 21.75 | 0.01 | 0.05% | 21.39 | 21.97 | 75080 | 16289.14 | 1.61% |
| 2025-04-14 | 21.49 | 21.74 | 0.41 | 1.92% | 21.46 | 22.21 | 116462 | 25462.80 | 2.49% |
| 2025-04-11 | 20.62 | 21.33 | 0.40 | 1.91% | 20.57 | 22.11 | 177011 | 38018.23 | 3.78% |
| 2025-04-10 | 20.97 | 20.93 | 0.48 | 2.35% | 20.79 | 21.41 | 156761 | 32985.40 | 3.35% |
| 2025-04-09 | 20.00 | 20.45 | -0.25 | -1.21% | 18.90 | 20.64 | 176063 | 35104.08 | 3.76% |
| 2025-04-08 | 21.47 | 20.70 | -0.63 | -2.95% | 20.15 | 21.72 | 214138 | 44479.04 | 4.58% |
上证大盘股票行情在线 K线走势图
