中原证券(601375)股票行情
中原证券(601375)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 |
|---|
| 2025-09-15 | 4.72 | 4.71 | -0.01 | -0.21% | 4.70 | 4.78 | 575053 | 27204.15 | 1.67% |
| 2025-09-12 | 4.76 | 4.72 | -0.03 | -0.63% | 4.71 | 4.81 | 1181162 | 56166.95 | 3.43% |
| 2025-09-11 | 4.52 | 4.75 | 0.22 | 4.86% | 4.52 | 4.80 | 1663872 | 77877.50 | 4.83% |
| 2025-09-10 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.56 | 355890 | 16138.18 | 1.03% |
| 2025-09-09 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 428239 | 19442.59 | 1.24% |
| 2025-09-08 | 4.55 | 4.55 | -0.01 | -0.22% | 4.52 | 4.58 | 439779 | 19988.69 | 1.28% |
| 2025-09-05 | 4.54 | 4.56 | 0.03 | 0.66% | 4.48 | 4.56 | 503944 | 22767.58 | 1.46% |
| 2025-09-04 | 4.50 | 4.53 | 0.03 | 0.67% | 4.47 | 4.57 | 689160 | 31154.26 | 2.00% |
| 2025-09-03 | 4.66 | 4.50 | -0.16 | -3.43% | 4.47 | 4.68 | 793290 | 36125.99 | 2.30% |
| 2025-09-02 | 4.63 | 4.66 | 0.03 | 0.65% | 4.55 | 4.69 | 1017796 | 47073.84 | 2.95% |
| 2025-09-01 | 4.67 | 4.63 | -0.03 | -0.64% | 4.59 | 4.69 | 623357 | 28825.34 | 1.81% |
| 2025-08-29 | 4.70 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 693515 | 32455.83 | 2.01% |
| 2025-08-28 | 4.61 | 4.69 | 0.07 | 1.52% | 4.55 | 4.69 | 1004349 | 46480.92 | 2.91% |
| 2025-08-27 | 4.75 | 4.62 | -0.13 | -2.74% | 4.62 | 4.81 | 1287072 | 60959.41 | 3.73% |
| 2025-08-26 | 4.78 | 4.75 | -0.06 | -1.25% | 4.73 | 4.81 | 873055 | 41612.63 | 2.53% |
| 2025-08-25 | 4.84 | 4.81 | 0.04 | 0.84% | 4.76 | 4.90 | 1947239 | 93857.04 | 5.65% |
| 2025-08-22 | 4.64 | 4.77 | 0.11 | 2.36% | 4.63 | 4.77 | 1322128 | 62312.18 | 3.84% |
| 2025-08-21 | 4.73 | 4.66 | -0.04 | -0.85% | 4.63 | 4.76 | 1001615 | 46943.45 | 2.91% |
| 2025-08-20 | 4.63 | 4.70 | 0.06 | 1.29% | 4.56 | 4.71 | 1105186 | 51251.37 | 3.21% |
| 2025-08-19 | 4.69 | 4.64 | -0.09 | -1.90% | 4.62 | 4.73 | 954248 | 44534.03 | 2.77% |
| 2025-08-18 | 4.68 | 4.73 | 0.07 | 1.50% | 4.61 | 4.82 | 1925076 | 90899.97 | 5.58% |
| 2025-08-15 | 4.46 | 4.66 | 0.19 | 4.25% | 4.46 | 4.72 | 2118467 | 98007.74 | 6.14% |
| 2025-08-14 | 4.55 | 4.47 | -0.08 | -1.76% | 4.46 | 4.60 | 974831 | 44134.74 | 2.83% |
| 2025-08-13 | 4.49 | 4.57 | 0.08 | 1.78% | 4.44 | 4.59 | 1247297 | 56537.70 | 3.62% |
| 2025-08-12 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.51 | 549429 | 24610.46 | 1.59% |
| 2025-08-11 | 4.41 | 4.47 | 0.06 | 1.36% | 4.41 | 4.48 | 533457 | 23763.59 | 1.55% |
| 2025-08-08 | 4.43 | 4.41 | -0.05 | -1.12% | 4.40 | 4.45 | 482897 | 21350.47 | 1.40% |
| 2025-08-07 | 4.45 | 4.46 | 0.01 | 0.22% | 4.41 | 4.49 | 612382 | 27280.58 | 1.78% |
| 2025-08-06 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.45 | 418791 | 18555.85 | 1.21% |
| 2025-08-05 | 4.41 | 4.43 | 0.04 | 0.91% | 4.39 | 4.46 | 549419 | 24297.05 | 1.59% |
| 2025-08-04 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 397062 | 17371.46 | 1.15% |
| 2025-08-01 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.44 | 518721 | 22787.84 | 1.50% |
| 2025-07-31 | 4.46 | 4.39 | -0.10 | -2.23% | 4.37 | 4.50 | 723245 | 32014.48 | 2.10% |
| 2025-07-30 | 4.55 | 4.49 | -0.07 | -1.54% | 4.44 | 4.56 | 810329 | 36510.10 | 2.35% |
| 2025-07-29 | 4.54 | 4.56 | 0.02 | 0.44% | 4.44 | 4.58 | 881343 | 39622.42 | 2.56% |
| 2025-07-28 | 4.56 | 4.54 | -0.02 | -0.44% | 4.50 | 4.63 | 895578 | 40857.43 | 2.60% |
| 2025-07-25 | 4.63 | 4.56 | -0.05 | -1.08% | 4.55 | 4.65 | 1131766 | 51961.95 | 3.28% |
| 2025-07-24 | 4.45 | 4.61 | 0.13 | 2.90% | 4.44 | 4.69 | 1880628 | 86491.95 | 5.46% |
| 2025-07-23 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.61 | 1841708 | 83211.65 | 5.34% |
| 2025-07-22 | 4.44 | 4.45 | -0.01 | -0.22% | 4.36 | 4.47 | 951874 | 42056.04 | 2.76% |
| 2025-07-21 | 4.39 | 4.46 | 0.07 | 1.59% | 4.38 | 4.51 | 1297401 | 57824.08 | 3.76% |
| 2025-07-18 | 4.37 | 4.39 | 0.00 | 0.00% | 4.36 | 4.41 | 763215 | 33478.33 | 2.21% |
| 2025-07-17 | 4.38 | 4.39 | 0.02 | 0.46% | 4.34 | 4.41 | 855534 | 37381.58 | 2.48% |
| 2025-07-16 | 4.35 | 4.37 | 0.02 | 0.46% | 4.32 | 4.43 | 1038117 | 45396.04 | 3.01% |
| 2025-07-15 | 4.41 | 4.35 | -0.05 | -1.14% | 4.33 | 4.45 | 1417749 | 61968.92 | 4.11% |
| 2025-07-14 | 4.50 | 4.40 | -0.25 | -5.38% | 4.39 | 4.54 | 2911543 | 128958.78 | 8.45% |
| 2025-07-11 | 4.25 | 4.65 | 0.42 | 9.93% | 4.22 | 4.65 | 2989414 | 136783.38 | 8.67% |
| 2025-07-10 | 4.15 | 4.23 | 0.07 | 1.68% | 4.15 | 4.25 | 638131 | 26882.68 | 1.85% |
| 2025-07-09 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.20 | 514599 | 21515.93 | 1.49% |
| 2025-07-08 | 4.11 | 4.16 | 0.04 | 0.97% | 4.10 | 4.17 | 392225 | 16278.42 | 1.14% |
| 2025-07-07 | 4.10 | 4.12 | 0.00 | 0.00% | 4.09 | 4.14 | 385742 | 15879.24 | 1.12% |
| 2025-07-04 | 4.14 | 4.12 | -0.03 | -0.72% | 4.10 | 4.19 | 595847 | 24665.41 | 1.73% |
| 2025-07-03 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.16 | 409832 | 16980.23 | 1.19% |
| 2025-07-02 | 4.14 | 4.14 | 0.00 | 0.00% | 4.11 | 4.16 | 400886 | 16563.81 | 1.16% |
| 2025-07-01 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 468543 | 19371.10 | 1.36% |
| 2025-06-30 | 4.23 | 4.16 | -0.06 | -1.42% | 4.14 | 4.24 | 686308 | 28643.27 | 1.99% |
| 2025-06-27 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.38 | 1227538 | 52582.78 | 3.56% |
| 2025-06-26 | 4.24 | 4.21 | -0.03 | -0.71% | 4.16 | 4.27 | 1194777 | 50389.63 | 3.47% |
| 2025-06-25 | 4.03 | 4.24 | 0.22 | 5.47% | 4.03 | 4.32 | 1814792 | 75740.54 | 5.26% |
| 2025-06-24 | 3.92 | 4.02 | 0.11 | 2.81% | 3.91 | 4.03 | 652571 | 26044.89 | 1.89% |
| 2025-06-23 | 3.85 | 3.91 | 0.05 | 1.30% | 3.84 | 3.92 | 287466 | 11180.47 | 0.83% |
| 2025-06-20 | 3.88 | 3.86 | -0.02 | -0.52% | 3.86 | 3.90 | 207889 | 8065.34 | 0.60% |
| 2025-06-19 | 3.94 | 3.88 | -0.07 | -1.77% | 3.86 | 3.95 | 393311 | 15329.72 | 1.14% |
| 2025-06-18 | 3.99 | 3.95 | -0.05 | -1.25% | 3.93 | 4.00 | 289101 | 11426.36 | 0.84% |
| 2025-06-17 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.00 | 314041 | 12515.49 | 0.91% |
| 2025-06-16 | 3.92 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 246468 | 9748.81 | 0.71% |
| 2025-06-13 | 3.98 | 3.94 | -0.05 | -1.25% | 3.93 | 3.99 | 286102 | 11298.60 | 0.83% |
| 2025-06-12 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.02 | 305519 | 12186.41 | 0.89% |
| 2025-06-11 | 3.94 | 3.99 | 0.05 | 1.27% | 3.94 | 4.04 | 486696 | 19453.01 | 1.41% |
| 2025-06-10 | 3.98 | 3.94 | -0.04 | -1.01% | 3.91 | 3.99 | 302193 | 11919.47 | 0.88% |
| 2025-06-09 | 3.96 | 3.98 | 0.04 | 1.02% | 3.95 | 4.00 | 355700 | 14161.74 | 1.03% |
| 2025-06-06 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.98 | 233230 | 9201.53 | 0.68% |
| 2025-06-05 | 3.95 | 3.97 | 0.01 | 0.25% | 3.93 | 3.98 | 361911 | 14312.48 | 1.05% |
| 2025-06-04 | 3.89 | 3.96 | 0.06 | 1.54% | 3.89 | 3.97 | 438524 | 17287.60 | 1.27% |
| 2025-06-03 | 3.86 | 3.90 | 0.03 | 0.78% | 3.84 | 3.92 | 273737 | 10656.43 | 0.79% |
| 2025-05-30 | 3.87 | 3.87 | -0.01 | -0.26% | 3.84 | 3.88 | 260548 | 10066.34 | 0.76% |
| 2025-05-29 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 272994 | 10568.86 | 0.79% |
| 2025-05-28 | 3.85 | 3.84 | -0.01 | -0.26% | 3.83 | 3.86 | 147213 | 5657.04 | 0.43% |
| 2025-05-27 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.86 | 214531 | 8243.33 | 0.62% |
| 2025-05-26 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 185574 | 7123.86 | 0.54% |
上证大盘股票行情在线 K线走势图
