中源协和

600645
🏛️ 中国 →
23.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.09 24.09 23.83 23.89 642.5K
09:35 23.93 23.93 23.88 23.89 154.9K
09:40 23.90 24.00 23.89 23.99 152.3K
09:45 23.97 24.02 23.95 23.97 105.4K
09:50 23.97 23.97 23.85 23.86 262.0K
09:55 23.86 23.90 23.83 23.89 187.4K
10:00 23.86 23.92 23.82 23.89 105.7K
10:05 23.88 23.94 23.84 23.94 184.3K
10:10 23.94 23.94 23.85 23.85 163.0K
10:15 23.85 23.96 23.85 23.94 109.2K
10:20 23.95 23.96 23.85 23.92 140.1K
10:25 23.94 23.96 23.90 23.90 64.2K
10:30 23.90 23.95 23.89 23.91 122.2K
10:35 23.89 23.91 23.84 23.89 367.9K
10:40 23.89 23.90 23.86 23.87 51.1K
10:45 23.87 23.91 23.87 23.91 44.3K
10:50 23.91 23.96 23.89 23.94 51.2K
10:55 23.95 23.95 23.92 23.92 122.1K
11:00 23.91 24.00 23.91 23.97 59.2K
11:05 23.97 24.05 23.97 24.03 163.9K
11:10 24.04 24.04 24.00 24.02 83.9K
11:15 24.02 24.04 23.98 23.98 31.2K
11:20 23.98 23.99 23.97 23.98 16.4K
11:25 23.98 24.00 23.96 23.97 75.8K
13:00 23.97 23.98 23.89 23.89 327.4K
13:05 23.88 24.01 23.88 23.96 203.2K
13:10 23.96 23.97 23.92 23.94 21.0K
13:15 23.94 23.95 23.91 23.91 19.4K
13:20 23.93 23.94 23.92 23.93 10.9K
13:25 23.93 23.98 23.91 23.95 47.6K
13:30 23.95 23.95 23.91 23.92 32.5K
13:35 23.93 23.94 23.91 23.92 23.6K
13:40 23.92 23.93 23.90 23.93 59.1K
13:45 23.91 23.95 23.88 23.95 86.1K
13:50 23.95 23.96 23.88 23.90 74.6K
13:55 23.91 23.91 23.86 23.86 45.4K
14:00 23.86 23.91 23.85 23.87 84.3K
14:05 23.87 23.88 23.85 23.86 37.4K
14:10 23.85 23.86 23.82 23.82 95.9K
14:15 23.82 23.85 23.81 23.85 106.1K
14:20 23.85 23.87 23.82 23.82 47.0K
14:25 23.83 23.84 23.80 23.83 153.4K
14:30 23.83 23.85 23.81 23.81 147.5K
14:35 23.81 23.85 23.80 23.82 178.8K
14:40 23.81 23.86 23.80 23.84 148.1K
14:45 23.85 23.88 23.82 23.82 98.9K
14:50 23.85 23.85 23.80 23.80 95.0K
14:55 23.81 23.82 23.80 23.80 137.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.87 23.99 23.40 23.87 5.6M
2025-09-26 24.08 24.09 23.80 23.80 5.8M
2025-09-25 24.49 24.63 24.11 24.16 4.9M
2025-09-24 24.10 24.48 24.01 24.44 5.2M
2025-09-23 24.60 24.62 23.76 24.19 8.6M
2025-09-22 24.51 24.74 24.31 24.66 5.7M
2025-09-19 24.85 24.98 24.29 24.43 8.4M
2025-09-18 25.12 25.49 24.68 24.78 11.7M
2025-09-17 25.33 25.40 25.03 25.20 6.6M
2025-09-16 25.70 25.98 25.40 25.49 11.7M
2025-09-15 25.38 25.89 24.96 25.16 8.3M
2025-09-12 25.21 25.42 24.83 25.23 7.8M
2025-09-11 24.71 25.22 24.27 25.21 6.9M
2025-09-10 24.98 25.27 24.90 24.94 5.8M
2025-09-09 25.44 25.56 24.66 24.86 9.5M
2025-09-08 25.37 25.55 25.02 25.43 8.5M
2025-09-05 24.97 25.33 24.71 25.25 8.0M
2025-09-04 25.51 25.70 24.53 24.83 10.4M
2025-09-03 25.62 26.15 25.48 25.51 8.7M
2025-09-02 26.41 26.49 25.30 25.62 12.7M
2025-09-01 26.16 26.43 25.92 26.42 10.5M
2025-08-29 26.00 26.43 26.00 26.16 9.9M
2025-08-28 26.80 26.90 25.40 25.92 24.9M
2025-08-27 27.89 28.11 26.80 26.80 12.9M
2025-08-26 28.20 28.25 27.80 27.87 9.6M
2025-08-25 28.33 28.74 28.05 28.26 14.9M
2025-08-22 28.51 28.90 28.29 28.50 12.6M
2025-08-21 29.67 29.67 28.34 28.51 22.5M
2025-08-20 28.72 30.32 28.72 29.66 23.4M
2025-08-19 29.10 29.70 28.58 28.72 17.3M
2025-08-18 27.89 29.99 27.87 29.21 33.1M
2025-08-15 27.06 27.60 26.62 27.59 14.5M
2025-08-14 27.30 28.17 26.91 27.16 24.5M
2025-08-13 26.90 27.60 26.60 27.32 22.4M
2025-08-12 26.64 27.38 26.28 26.49 10.1M
2025-08-11 26.11 26.98 26.11 26.62 9.7M
2025-08-08 26.37 26.92 26.04 26.33 9.1M
2025-08-07 26.96 27.30 26.29 26.40 12.2M
2025-08-06 27.07 27.49 26.62 26.98 10.9M
2025-08-05 26.61 27.98 26.41 27.16 19.5M
2025-08-04 26.00 26.44 25.61 26.35 11.6M
2025-08-01 26.50 27.37 26.08 26.10 16.6M
2025-07-31 27.14 27.80 26.20 26.50 17.6M
2025-07-30 27.35 27.66 26.96 27.18 13.3M
2025-07-29 27.05 27.41 26.50 27.41 17.2M
2025-07-28 26.82 27.29 26.50 26.98 12.5M
2025-07-25 27.56 27.99 26.79 26.81 14.2M
2025-07-24 27.41 27.96 27.11 27.41 14.0M
2025-07-23 26.37 28.20 26.21 27.42 24.1M
2025-07-22 26.56 27.35 26.40 26.63 14.3M
2025-07-21 26.70 26.79 26.24 26.48 10.2M
2025-07-18 26.42 26.76 26.31 26.71 9.9M
2025-07-17 25.95 26.78 25.89 26.60 15.8M
2025-07-16 26.06 26.32 25.92 26.01 7.7M
2025-07-15 26.39 26.43 25.68 26.20 12.8M
2025-07-14 26.66 27.70 26.00 26.24 15.7M
2025-07-11 26.19 26.90 26.02 26.48 15.9M
2025-07-10 26.10 26.48 25.80 26.20 15.4M
2025-07-09 26.68 26.98 26.02 26.16 20.7M
2025-07-08 25.61 27.29 25.53 26.75 32.6M
2025-07-07 26.00 26.90 25.75 25.75 40.2M
2025-07-04 24.94 25.87 24.47 25.87 35.7M
2025-07-03 22.93 24.00 22.92 23.52 12.3M
2025-07-02 23.40 23.40 22.88 22.97 8.3M
2025-07-01 23.20 23.46 22.91 23.42 8.7M
2025-06-30 23.10 23.48 22.76 23.20 11.5M
2025-06-27 22.99 23.66 22.87 23.05 10.0M
2025-06-26 23.10 23.16 22.81 22.85 6.4M
2025-06-25 23.16 23.30 22.86 23.14 7.8M
2025-06-24 22.95 23.50 22.95 23.14 8.3M
2025-06-23 22.50 22.83 22.33 22.70 5.9M
2025-06-20 22.75 22.86 22.58 22.60 5.2M
2025-06-19 23.08 23.30 22.68 22.71 7.9M
2025-06-18 23.33 23.50 22.99 23.15 7.1M
2025-06-17 24.28 24.50 23.38 23.56 10.3M
2025-06-16 23.73 24.24 23.51 23.95 10.7M
2025-06-13 24.73 25.50 23.69 23.69 25.5M
2025-06-12 24.96 25.50 24.91 25.07 14.7M
2025-06-11 25.01 25.19 24.57 24.96 20.2M
2025-06-10 23.58 25.88 23.25 25.26 34.3M
2025-06-09 23.49 24.21 23.45 23.64 12.2M
2025-06-06 23.67 23.79 23.26 23.39 6.5M
2025-06-05 24.09 24.28 23.50 23.69 9.3M
2025-06-04 24.04 24.57 23.75 24.08 13.7M
2025-06-03 22.38 24.46 22.33 23.87 24.5M
2025-05-30 22.30 22.90 22.22 22.52 11.7M
2025-05-29 21.43 22.47 21.28 22.34 11.7M
2025-05-28 21.88 22.09 21.25 21.44 8.4M
2025-05-27 21.84 22.04 21.68 21.92 4.6M
2025-05-26 22.15 22.21 21.72 21.88 6.7M
2025-05-23 22.08 22.94 21.80 22.19 11.0M
2025-05-22 22.37 22.52 21.95 22.08 7.8M
2025-05-21 22.76 23.02 22.35 22.43 9.6M
2025-05-20 22.49 23.29 22.49 22.87 9.1M
2025-05-19 22.66 22.79 22.40 22.53 7.0M
2025-05-16 22.28 22.88 22.23 22.69 11.0M
2025-05-15 22.20 22.44 21.83 22.28 6.3M
2025-05-14 22.20 22.31 21.98 22.24 5.7M
2025-05-13 22.18 22.41 21.75 22.20 7.9M
2025-05-12 22.09 22.45 21.85 22.23 8.9M
2025-05-09 21.90 22.15 21.69 21.99 6.4M
2025-05-08 21.68 22.35 21.65 21.97 8.1M
2025-05-07 21.80 22.20 21.58 21.75 7.8M
2025-05-06 21.16 21.68 21.05 21.60 8.2M
2025-04-30 21.73 21.96 20.98 20.98 13.3M
2025-04-29 21.79 22.05 21.61 21.73 6.4M
2025-04-28 21.50 22.05 21.12 21.80 12.0M
2025-04-25 21.89 21.89 21.16 21.54 17.5M
2025-04-24 22.51 22.76 22.17 22.38 7.4M
2025-04-23 22.45 22.75 22.33 22.45 6.8M
2025-04-22 22.13 22.62 21.95 22.36 8.4M
2025-04-21 21.31 22.55 21.31 22.30 14.4M
2025-04-18 21.40 21.84 21.09 21.26 5.7M
2025-04-17 20.96 21.54 20.96 21.27 5.9M
2025-04-16 21.80 21.83 20.89 21.15 9.1M
2025-04-15 21.74 21.97 21.39 21.75 7.5M
2025-04-14 21.49 22.21 21.46 21.74 11.6M
2025-04-11 20.62 22.11 20.57 21.33 17.7M
2025-04-10 20.97 21.41 20.79 20.93 15.7M
2025-04-09 20.00 20.64 18.90 20.45 17.6M
2025-04-08 21.47 21.72 20.15 20.70 21.4M
2025-04-07 22.05 22.93 21.33 21.33 20.5M
2025-04-03 23.72 25.16 23.65 23.70 20.4M
2025-04-02 24.03 24.60 23.89 24.10 15.4M
2025-04-01 23.50 25.40 23.35 24.39 31.5M
2025-03-31 23.35 23.61 22.80 23.10 19.4M
2025-03-28 22.47 24.04 22.37 23.90 33.2M
2025-03-27 22.19 22.54 21.47 22.47 13.4M
2025-03-26 22.61 22.76 22.01 22.20 13.2M
2025-03-25 22.96 23.25 22.44 22.59 23.4M
2025-03-24 21.86 23.44 21.86 23.19 42.1M
2025-03-21 21.73 21.80 21.18 21.31 6.0M
2025-03-20 22.05 22.07 21.68 21.76 5.7M
2025-03-19 21.91 22.07 21.80 22.05 5.1M
2025-03-18 22.09 22.60 22.02 22.06 6.6M
2025-03-17 22.35 22.45 21.94 21.98 6.6M
2025-03-14 21.99 22.38 21.74 22.35 9.2M
2025-03-13 22.13 22.31 21.69 21.89 6.8M
2025-03-12 22.37 22.65 22.12 22.13 6.6M
2025-03-11 22.32 22.49 22.16 22.37 7.2M
2025-03-10 22.93 23.08 22.27 22.68 11.4M
2025-03-07 21.82 23.50 21.77 22.75 26.5M
2025-03-06 20.87 21.95 20.87 21.79 14.5M
2025-03-05 21.26 21.30 20.75 20.90 7.5M
2025-03-04 20.70 21.37 20.65 21.26 5.4M
2025-03-03 20.80 21.32 20.80 20.85 5.8M
2025-02-28 21.25 21.28 20.62 20.72 8.0M
2025-02-27 21.51 21.56 21.01 21.32 6.6M
2025-02-26 21.36 21.46 21.15 21.43 7.5M
2025-02-25 21.50 21.62 21.23 21.28 6.7M
2025-02-24 22.13 22.15 21.50 21.65 9.4M
2025-02-21 22.05 22.22 21.76 22.16 9.5M
2025-02-20 21.87 22.47 21.72 21.90 9.7M
2025-02-19 21.41 21.86 21.25 21.72 7.7M
2025-02-18 22.04 22.09 21.32 21.40 9.2M
2025-02-17 21.83 22.35 21.71 22.13 15.1M
2025-02-14 20.90 21.76 20.90 21.68 13.8M
2025-02-13 21.01 21.20 20.86 20.90 5.9M
2025-02-12 21.38 21.43 20.87 21.06 10.5M
2025-02-11 21.64 21.67 21.30 21.48 7.2M
2025-02-10 21.02 21.77 20.87 21.70 14.5M
2025-02-07 21.09 21.43 20.81 21.02 9.7M
2025-02-06 20.95 21.15 20.69 21.00 8.8M
2025-02-05 19.93 21.21 19.81 21.00 15.7M
2025-01-27 20.02 20.26 19.69 19.76 3.9M
2025-01-24 19.90 20.13 19.82 20.01 4.5M
2025-01-23 19.93 20.39 19.86 19.96 7.5M
2025-01-22 19.88 19.96 19.63 19.79 4.4M
2025-01-21 20.07 20.20 19.85 19.98 5.0M
2025-01-20 19.88 20.35 19.70 20.03 8.1M
2025-01-17 18.89 19.85 18.88 19.59 7.8M
2025-01-16 19.22 19.49 19.00 19.03 5.2M
2025-01-15 19.38 19.40 19.04 19.16 5.2M
2025-01-14 18.73 19.37 18.53 19.33 7.6M
2025-01-13 19.10 19.18 18.45 18.60 11.2M
2025-01-10 19.67 20.16 19.29 19.31 9.7M
2025-01-09 19.87 20.06 19.54 19.64 9.1M
2025-01-08 20.82 21.15 19.36 19.98 18.2M
2025-01-07 20.68 20.92 20.26 20.82 16.4M
2025-01-06 20.20 21.51 20.20 21.02 28.0M
2025-01-03 20.97 21.48 20.50 20.63 38.9M
2025-01-02 19.30 20.46 19.17 19.53 11.3M