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 |
|---|
| 2026-03-25 | 3.91 | 3.98 | 0.09 | 2.31% | 3.86 | 4.00 | 207270 | 8196.61 | 0.92% |
| 2026-03-24 | 3.86 | 3.89 | 0.07 | 1.83% | 3.82 | 3.90 | 165556 | 6408.01 | 0.74% |
| 2026-03-23 | 4.07 | 3.82 | -0.26 | -6.37% | 3.78 | 4.07 | 238998 | 9322.54 | 1.06% |
| 2026-03-20 | 4.12 | 4.08 | -0.02 | -0.49% | 4.08 | 4.16 | 148793 | 6131.92 | 0.66% |
| 2026-03-19 | 4.13 | 4.10 | -0.05 | -1.20% | 4.10 | 4.18 | 129583 | 5364.43 | 0.58% |
| 2026-03-18 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 127797 | 5307.93 | 0.57% |
| 2026-03-17 | 4.18 | 4.19 | 0.01 | 0.24% | 4.18 | 4.24 | 132092 | 5564.17 | 0.59% |
| 2026-03-16 | 4.18 | 4.18 | -0.01 | -0.24% | 4.17 | 4.22 | 142527 | 5980.55 | 0.63% |
| 2026-03-13 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 138027 | 5796.11 | 0.61% |
| 2026-03-12 | 4.12 | 4.20 | 0.07 | 1.69% | 4.12 | 4.21 | 256187 | 10702.62 | 1.14% |
| 2026-03-11 | 4.09 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 165387 | 6773.97 | 0.74% |
| 2026-03-10 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 113679 | 4644.74 | 0.51% |
| 2026-03-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.05 | 4.10 | 131298 | 5353.38 | 0.58% |
| 2026-03-06 | 4.03 | 4.08 | 0.05 | 1.24% | 4.02 | 4.09 | 154911 | 6295.04 | 0.69% |
| 2026-03-05 | 4.07 | 4.03 | -0.02 | -0.49% | 4.03 | 4.08 | 136843 | 5547.97 | 0.61% |
| 2026-03-04 | 4.13 | 4.05 | -0.09 | -2.17% | 4.03 | 4.13 | 189203 | 7702.51 | 0.84% |
| 2026-03-03 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 207233 | 8602.61 | 0.92% |
| 2026-03-02 | 4.12 | 4.13 | -0.01 | -0.24% | 4.09 | 4.16 | 173760 | 7166.97 | 0.77% |
| 2026-02-27 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 141866 | 5857.72 | 0.63% |
| 2026-02-26 | 4.10 | 4.09 | -0.02 | -0.49% | 4.06 | 4.13 | 138842 | 5676.84 | 0.62% |
| 2026-02-25 | 4.09 | 4.11 | 0.02 | 0.49% | 4.09 | 4.15 | 137053 | 5654.15 | 0.61% |
| 2026-02-24 | 4.06 | 4.09 | 0.05 | 1.24% | 4.06 | 4.11 | 123402 | 5048.82 | 0.55% |
| 2026-02-13 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.10 | 102796 | 4179.01 | 0.46% |
| 2026-02-12 | 4.14 | 4.08 | -0.05 | -1.21% | 4.07 | 4.14 | 163592 | 6707.46 | 0.73% |
| 2026-02-11 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.18 | 112499 | 4652.64 | 0.50% |
| 2026-02-10 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.17 | 161505 | 6651.30 | 0.72% |
| 2026-02-09 | 4.10 | 4.10 | 0.02 | 0.49% | 4.08 | 4.12 | 121765 | 4991.17 | 0.54% |
| 2026-02-06 | 4.07 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 132238 | 5411.18 | 0.59% |
| 2026-02-05 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 187578 | 7658.00 | 0.83% |
| 2026-02-04 | 3.99 | 4.07 | 0.07 | 1.75% | 3.99 | 4.08 | 187478 | 7584.98 | 0.83% |
| 2026-02-03 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 159521 | 6385.62 | 0.71% |
| 2026-02-02 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.12 | 224629 | 9132.31 | 1.00% |
| 2026-01-30 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.16 | 274715 | 11256.51 | 1.22% |
| 2026-01-29 | 4.26 | 4.09 | -0.30 | -6.83% | 4.02 | 4.26 | 622009 | 25508.68 | 2.77% |
| 2026-01-28 | 4.34 | 4.39 | 0.05 | 1.15% | 4.34 | 4.41 | 188012 | 8242.09 | 0.84% |
| 2026-01-27 | 4.37 | 4.34 | -0.03 | -0.69% | 4.30 | 4.37 | 158279 | 6861.64 | 0.70% |
| 2026-01-26 | 4.38 | 4.37 | 0.00 | 0.00% | 4.32 | 4.39 | 178934 | 7797.92 | 0.80% |
| 2026-01-23 | 4.39 | 4.37 | 0.00 | 0.00% | 4.36 | 4.40 | 117939 | 5163.18 | 0.52% |
| 2026-01-22 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 129380 | 5654.05 | 0.58% |
| 2026-01-21 | 4.37 | 4.34 | -0.03 | -0.69% | 4.32 | 4.38 | 145840 | 6338.52 | 0.65% |
| 2026-01-20 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 177833 | 7722.23 | 0.79% |
| 2026-01-19 | 4.27 | 4.31 | 0.05 | 1.17% | 4.26 | 4.32 | 130345 | 5600.34 | 0.58% |
| 2026-01-16 | 4.27 | 4.26 | 0.00 | 0.00% | 4.26 | 4.29 | 111203 | 4749.00 | 0.49% |
| 2026-01-15 | 4.29 | 4.26 | -0.01 | -0.23% | 4.25 | 4.29 | 90593 | 3865.11 | 0.40% |
| 2026-01-14 | 4.34 | 4.27 | -0.07 | -1.61% | 4.26 | 4.35 | 184900 | 7966.47 | 0.82% |
| 2026-01-13 | 4.32 | 4.34 | 0.03 | 0.70% | 4.31 | 4.35 | 170002 | 7366.06 | 0.76% |
| 2026-01-12 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.31 | 153892 | 6594.00 | 0.68% |
| 2026-01-09 | 4.25 | 4.27 | 0.02 | 0.47% | 4.25 | 4.28 | 118320 | 5042.59 | 0.53% |
| 2026-01-08 | 4.25 | 4.25 | 0.00 | 0.00% | 4.24 | 4.27 | 89478 | 3805.05 | 0.40% |
| 2026-01-07 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.29 | 107524 | 4581.66 | 0.48% |
| 2026-01-06 | 4.26 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 155578 | 6650.04 | 0.69% |
| 2026-01-05 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 145810 | 6190.99 | 0.65% |
| 2025-12-31 | 4.25 | 4.26 | 0.01 | 0.24% | 4.25 | 4.28 | 69835 | 2976.34 | 0.31% |
| 2025-12-30 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.28 | 94956 | 4037.77 | 0.42% |
| 2025-12-29 | 4.32 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 95224 | 4086.34 | 0.42% |
| 2025-12-26 | 4.35 | 4.31 | -0.02 | -0.46% | 4.30 | 4.36 | 82824 | 3582.44 | 0.37% |
| 2025-12-25 | 4.30 | 4.33 | 0.02 | 0.46% | 4.30 | 4.35 | 96298 | 4173.42 | 0.43% |
| 2025-12-24 | 4.28 | 4.31 | 0.04 | 0.94% | 4.25 | 4.32 | 102378 | 4390.69 | 0.46% |
| 2025-12-23 | 4.28 | 4.27 | 0.00 | 0.00% | 4.26 | 4.31 | 78804 | 3374.22 | 0.35% |
| 2025-12-22 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.32 | 103012 | 4426.83 | 0.46% |
| 2025-12-19 | 4.31 | 4.32 | 0.01 | 0.23% | 4.28 | 4.34 | 120859 | 5217.18 | 0.54% |
| 2025-12-18 | 4.30 | 4.31 | 0.01 | 0.23% | 4.25 | 4.32 | 109935 | 4712.31 | 0.49% |
| 2025-12-17 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 112245 | 4807.31 | 0.50% |
| 2025-12-16 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.31 | 107066 | 4577.55 | 0.48% |
| 2025-12-15 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.31 | 122833 | 5245.49 | 0.55% |
| 2025-12-12 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.36 | 176990 | 7582.65 | 0.79% |
| 2025-12-11 | 4.42 | 4.34 | -0.08 | -1.81% | 4.32 | 4.44 | 135216 | 5909.30 | 0.60% |
| 2025-12-10 | 4.42 | 4.42 | -0.01 | -0.23% | 4.41 | 4.46 | 141083 | 6259.34 | 0.63% |
| 2025-12-09 | 4.43 | 4.43 | -0.01 | -0.23% | 4.39 | 4.46 | 115255 | 5102.41 | 0.51% |
| 2025-12-08 | 4.48 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 128432 | 5711.95 | 0.57% |
| 2025-12-05 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.53 | 125706 | 5625.13 | 0.56% |
| 2025-12-04 | 4.51 | 4.52 | 0.00 | 0.00% | 4.47 | 4.54 | 111797 | 5036.68 | 0.50% |
| 2025-12-03 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.54 | 153608 | 6914.53 | 0.68% |
| 2025-12-02 | 4.38 | 4.46 | 0.08 | 1.83% | 4.37 | 4.47 | 138860 | 6144.51 | 0.62% |
| 2025-12-01 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.41 | 142004 | 6225.42 | 0.63% |
| 2025-11-28 | 4.40 | 4.40 | -0.01 | -0.23% | 4.37 | 4.41 | 112740 | 4949.16 | 0.50% |
| 2025-11-27 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 84589 | 3736.36 | 0.38% |
| 2025-11-26 | 4.44 | 4.43 | 0.00 | 0.00% | 4.42 | 4.48 | 105456 | 4692.20 | 0.47% |
| 2025-11-25 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 153210 | 6790.65 | 0.68% |
| 2025-11-24 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.48 | 172125 | 7617.09 | 0.77% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
