中源协和

600645
🏛️ 中国 →
24.72
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 17.20 17.20 16.87 17.01 1.8M
2022-12-29 16.88 17.26 16.81 17.01 2.9M
2022-12-28 16.97 17.15 16.80 16.91 2.7M
2022-12-27 17.02 17.15 16.76 17.09 2.8M
2022-12-26 17.08 17.21 16.98 17.10 2.8M
2022-12-23 16.93 17.19 16.83 17.14 2.5M
2022-12-22 17.34 17.39 16.86 16.89 4.3M
2022-12-21 17.56 17.60 17.11 17.29 3.8M
2022-12-20 17.46 17.69 17.30 17.54 3.0M
2022-12-19 18.45 18.59 17.45 17.50 7.8M
2022-12-16 18.54 18.69 18.45 18.68 3.3M
2022-12-15 18.66 18.85 18.57 18.58 3.0M
2022-12-14 19.07 19.08 18.62 18.69 4.8M
2022-12-13 19.00 19.16 18.68 19.15 7.0M
2022-12-12 18.90 19.37 18.76 19.11 7.5M
2022-12-09 18.37 19.09 18.32 18.75 7.8M
2022-12-08 18.50 18.65 18.29 18.37 2.7M
2022-12-07 18.18 18.54 18.03 18.47 3.6M
2022-12-06 18.45 18.65 18.16 18.21 3.9M
2022-12-05 18.68 18.84 18.41 18.57 3.9M
2022-12-02 18.55 18.78 18.41 18.52 3.1M
2022-12-01 18.75 18.88 18.41 18.55 3.8M
2022-11-30 18.80 19.06 18.54 18.59 3.9M
2022-11-29 18.22 19.05 18.21 18.94 6.7M
2022-11-28 18.22 18.60 18.03 18.17 3.5M
2022-11-25 18.70 18.79 18.28 18.50 3.1M
2022-11-24 18.70 18.99 18.50 18.68 3.7M
2022-11-23 19.24 19.24 18.49 18.75 5.3M
2022-11-22 19.19 19.47 18.70 18.81 7.1M
2022-11-21 19.21 19.55 19.13 19.28 5.0M
2022-11-18 19.27 19.68 19.27 19.41 5.6M
2022-11-17 19.13 19.45 19.12 19.30 3.4M
2022-11-16 19.49 19.55 19.22 19.26 4.5M
2022-11-15 19.25 19.55 19.02 19.44 5.5M
2022-11-14 18.85 19.36 18.85 19.27 6.1M
2022-11-11 19.33 19.66 19.00 19.00 10.5M
2022-11-10 19.03 19.29 18.95 18.95 5.2M
2022-11-09 19.23 19.38 19.06 19.19 4.6M
2022-11-08 19.10 19.28 18.90 19.19 4.7M
2022-11-07 19.34 19.35 18.88 19.17 8.2M
2022-11-04 19.83 19.88 19.10 19.44 18.9M
2022-11-03 19.16 20.55 19.16 20.02 15.6M
2022-11-02 19.00 19.77 18.77 19.40 12.7M
2022-11-01 18.88 19.19 18.45 18.90 8.7M
2022-10-31 18.20 19.03 18.10 18.81 9.0M
2022-10-28 18.84 19.00 18.10 18.23 8.0M
2022-10-27 17.98 19.48 17.78 18.88 14.2M
2022-10-26 17.28 18.04 17.28 17.98 6.3M
2022-10-25 17.38 17.61 17.06 17.15 4.7M
2022-10-24 17.86 18.18 17.33 17.43 4.9M
2022-10-21 17.69 18.19 17.66 17.85 3.6M
2022-10-20 17.78 18.11 17.61 17.71 4.5M
2022-10-19 18.07 18.68 17.77 17.86 7.0M
2022-10-18 17.77 18.38 17.49 18.09 6.3M
2022-10-17 17.60 17.92 17.58 17.72 4.4M
2022-10-14 17.16 17.83 17.16 17.65 6.5M
2022-10-13 16.20 17.50 16.10 17.16 6.9M
2022-10-12 15.77 16.39 15.58 16.36 3.4M
2022-10-11 16.15 16.26 15.59 15.77 4.1M
2022-10-10 17.02 17.02 16.08 16.15 4.9M
2022-09-30 16.86 17.18 16.79 16.93 2.4M
2022-09-29 17.11 17.50 16.89 16.89 3.4M
2022-09-28 17.40 17.60 16.99 17.00 2.8M
2022-09-27 16.71 17.49 16.71 17.41 4.0M
2022-09-26 17.05 17.18 16.66 16.70 2.7M
2022-09-23 17.30 17.36 16.97 17.17 2.6M
2022-09-22 17.35 17.40 17.21 17.30 2.2M
2022-09-21 17.23 17.44 17.16 17.36 2.9M
2022-09-20 17.27 17.35 17.10 17.27 2.0M
2022-09-19 17.53 17.67 17.05 17.11 3.2M
2022-09-16 17.95 17.95 17.41 17.45 5.1M
2022-09-15 18.30 18.53 17.75 17.97 5.3M
2022-09-14 18.07 18.22 17.86 18.21 3.4M
2022-09-13 17.91 18.45 17.85 18.22 5.5M
2022-09-09 17.80 18.00 17.75 17.85 3.4M
2022-09-08 18.05 18.25 17.70 17.80 3.9M
2022-09-07 18.03 18.41 17.83 18.15 4.8M
2022-09-06 17.85 18.04 17.75 18.03 3.2M
2022-09-05 17.98 18.26 17.70 17.86 3.4M
2022-09-02 17.61 17.99 17.61 17.81 3.0M
2022-09-01 18.13 18.33 17.68 17.77 5.2M
2022-08-31 18.03 18.58 17.98 18.15 6.3M
2022-08-30 18.02 18.48 17.92 18.12 2.5M
2022-08-29 17.89 18.19 17.77 18.18 2.3M
2022-08-26 18.25 18.50 18.01 18.09 3.6M
2022-08-25 18.23 18.46 18.03 18.29 4.1M
2022-08-24 18.75 18.89 18.14 18.21 5.6M
2022-08-23 18.87 19.10 18.53 18.94 6.1M
2022-08-22 18.89 19.03 18.65 18.88 4.7M
2022-08-19 19.25 19.36 18.88 18.91 6.3M
2022-08-18 19.37 19.43 19.05 19.13 5.3M
2022-08-17 19.55 19.78 19.31 19.42 4.5M
2022-08-16 19.04 19.68 18.91 19.55 9.4M
2022-08-15 19.49 19.66 18.90 19.00 7.9M
2022-08-12 19.73 19.73 19.10 19.35 14.3M
2022-08-11 17.82 19.47 17.81 19.47 15.8M
2022-08-10 17.93 17.98 17.68 17.70 2.2M
2022-08-09 18.10 18.13 17.68 17.97 3.1M
2022-08-08 17.90 18.07 17.80 17.93 3.0M
2022-08-05 17.37 17.95 17.31 17.89 3.9M
2022-08-04 17.17 17.45 17.12 17.37 3.0M
2022-08-03 17.06 17.56 17.01 17.09 4.3M
2022-08-02 17.90 17.90 16.98 17.08 7.4M
2022-08-01 17.87 18.11 17.80 18.00 3.1M
2022-07-29 18.21 18.30 18.00 18.01 3.5M
2022-07-28 18.19 18.43 18.15 18.20 3.4M
2022-07-27 18.04 18.21 18.00 18.16 2.3M
2022-07-26 18.22 18.26 17.98 18.14 2.8M
2022-07-25 18.24 18.44 18.03 18.20 2.5M
2022-07-22 18.26 18.48 18.00 18.14 3.2M
2022-07-21 18.52 18.71 18.23 18.26 3.2M
2022-07-20 18.11 18.60 18.11 18.60 4.7M
2022-07-19 18.04 18.21 17.91 18.17 3.2M
2022-07-18 17.93 18.13 17.75 18.03 3.3M
2022-07-15 18.20 18.35 17.85 17.92 3.8M
2022-07-14 18.13 18.50 18.03 18.18 3.5M
2022-07-13 18.09 18.21 17.98 18.13 3.7M
2022-07-12 18.78 18.89 17.94 18.00 6.9M
2022-07-11 19.18 19.33 18.71 18.78 4.3M
2022-07-08 18.86 19.41 18.86 19.13 5.1M
2022-07-07 19.03 19.09 18.68 18.82 4.4M
2022-07-06 19.48 19.58 18.80 19.02 5.0M
2022-07-05 19.79 19.80 19.30 19.50 5.5M
2022-07-04 19.35 19.76 19.25 19.75 6.4M
2022-07-01 19.53 19.63 19.26 19.35 4.1M
2022-06-30 19.30 19.85 19.24 19.47 6.2M
2022-06-29 19.38 19.85 19.24 19.28 7.4M
2022-06-28 19.33 19.51 19.03 19.38 5.1M
2022-06-27 19.50 19.55 19.14 19.33 5.9M
2022-06-24 19.23 19.52 19.13 19.33 5.0M
2022-06-23 19.12 19.52 18.99 19.22 5.1M
2022-06-22 19.35 19.46 18.98 19.02 4.8M
2022-06-21 19.59 19.73 19.15 19.35 5.1M
2022-06-20 19.44 19.85 19.42 19.56 4.5M
2022-06-17 19.34 19.55 19.02 19.45 5.5M
2022-06-16 18.90 19.68 18.85 19.36 6.4M
2022-06-15 18.92 19.25 18.79 18.91 6.0M
2022-06-14 18.75 18.83 18.20 18.78 5.1M
2022-06-13 18.94 19.08 18.69 18.91 4.3M
2022-06-10 18.52 19.08 18.50 19.05 6.4M
2022-06-09 18.79 18.89 18.53 18.66 5.4M
2022-06-08 18.85 18.96 18.45 18.69 4.9M
2022-06-07 18.68 18.95 18.58 18.85 5.2M
2022-06-06 18.38 18.72 18.38 18.68 4.9M
2022-06-02 18.34 18.48 18.06 18.42 4.5M
2022-06-01 18.44 18.59 18.25 18.43 4.3M
2022-05-31 18.09 18.44 18.00 18.41 4.8M
2022-05-30 17.99 18.50 17.68 18.07 4.4M
2022-05-27 18.10 18.10 17.58 17.71 4.1M
2022-05-26 18.20 18.33 17.58 17.98 3.9M
2022-05-25 17.64 18.22 17.63 18.00 4.1M
2022-05-24 18.96 18.96 17.61 17.63 7.3M
2022-05-23 18.75 19.00 18.71 18.87 4.3M
2022-05-20 18.44 18.77 18.38 18.60 4.5M
2022-05-19 18.14 18.38 18.11 18.35 3.1M
2022-05-18 18.87 18.88 18.41 18.44 4.8M
2022-05-17 18.94 19.10 18.52 18.69 5.3M
2022-05-16 19.26 19.50 18.86 18.94 4.4M
2022-05-13 19.48 19.82 19.00 19.21 4.5M
2022-05-12 19.13 19.58 19.12 19.43 3.0M
2022-05-11 19.20 19.81 19.20 19.31 5.6M
2022-05-10 19.12 19.39 18.80 19.23 5.5M
2022-05-09 18.90 19.64 18.77 19.35 5.5M
2022-05-06 18.58 19.29 18.52 18.93 5.1M
2022-05-05 18.59 19.11 18.41 19.03 6.6M
2022-04-29 18.18 18.96 18.06 18.65 7.4M
2022-04-28 18.10 18.17 17.73 17.97 5.8M
2022-04-27 16.81 18.38 16.73 18.15 9.5M
2022-04-26 18.70 18.76 17.11 17.23 11.8M
2022-04-25 20.60 20.71 19.01 19.01 10.9M
2022-04-22 21.30 21.30 20.65 21.12 6.7M
2022-04-21 22.25 22.35 21.36 21.45 8.4M
2022-04-20 22.75 23.09 22.20 22.25 6.3M
2022-04-19 22.49 23.50 22.25 22.93 6.3M
2022-04-18 23.26 23.27 22.51 22.77 6.0M
2022-04-15 23.50 23.99 23.13 23.26 8.6M
2022-04-14 22.52 24.09 22.50 23.68 13.0M
2022-04-13 21.65 23.09 21.35 22.61 11.1M
2022-04-12 21.58 21.80 21.20 21.78 6.2M
2022-04-11 22.69 22.73 21.28 21.48 11.7M
2022-04-08 23.04 23.12 22.35 22.84 7.2M
2022-04-07 23.65 23.90 23.05 23.10 7.1M
2022-04-06 24.00 24.59 23.98 24.02 7.5M
2022-04-01 24.32 24.37 23.80 23.99 8.1M
2022-03-31 23.44 24.90 23.27 24.52 16.0M
2022-03-30 23.25 23.51 22.85 23.36 4.8M
2022-03-29 23.05 23.71 23.02 23.14 5.3M
2022-03-28 23.81 23.96 23.01 23.24 7.1M
2022-03-25 24.56 24.80 23.88 23.90 7.5M
2022-03-24 23.62 24.83 23.49 24.63 10.7M
2022-03-23 24.06 24.29 23.74 23.90 6.8M
2022-03-22 24.55 24.60 24.03 24.06 6.5M
2022-03-21 24.35 24.84 24.10 24.55 7.8M
2022-03-18 23.97 24.58 23.86 24.34 8.1M
2022-03-17 23.29 24.88 23.03 24.18 17.1M
2022-03-16 23.79 23.85 21.90 23.10 13.4M
2022-03-15 24.00 24.68 23.29 23.37 14.2M
2022-03-14 24.69 25.65 23.58 24.58 18.5M
2022-03-11 22.51 24.30 22.27 24.30 12.6M
2022-03-10 22.65 23.00 22.48 22.67 5.8M
2022-03-09 22.54 22.66 21.41 22.12 7.6M
2022-03-08 23.20 23.46 22.46 22.49 6.4M
2022-03-07 23.98 24.26 23.13 23.22 7.6M
2022-03-04 24.33 24.78 23.98 24.12 7.4M
2022-03-03 24.00 25.13 23.90 24.39 10.8M
2022-03-02 23.99 24.18 23.65 24.00 4.9M
2022-03-01 24.40 24.47 23.78 23.96 4.7M
2022-02-28 24.60 24.88 24.06 24.30 6.5M
2022-02-25 24.45 25.17 24.40 24.73 7.9M
2022-02-24 24.44 25.18 23.78 24.23 11.4M
2022-02-23 24.25 24.77 24.25 24.50 4.7M
2022-02-22 24.66 24.88 24.11 24.40 5.6M
2022-02-21 24.77 24.92 24.31 24.88 5.7M
2022-02-18 23.40 24.77 23.39 24.70 9.0M
2022-02-17 24.30 24.70 23.68 23.74 7.1M
2022-02-16 23.75 23.90 23.50 23.75 4.3M
2022-02-15 23.23 23.96 23.06 23.77 6.9M
2022-02-14 23.00 23.38 22.90 23.09 3.8M
2022-02-11 23.24 23.85 23.16 23.38 6.3M
2022-02-10 23.38 23.53 23.01 23.23 4.4M
2022-02-09 23.14 23.66 23.01 23.57 4.8M
2022-02-08 22.83 23.26 22.51 23.19 6.1M
2022-02-07 22.50 23.16 22.48 22.93 6.7M
2022-01-28 22.03 22.23 21.33 21.86 7.4M
2022-01-27 22.38 22.61 21.65 21.99 6.0M
2022-01-26 22.29 22.71 22.20 22.26 5.5M
2022-01-25 23.79 24.02 22.15 22.26 9.2M
2022-01-24 23.53 24.20 23.20 23.95 7.8M
2022-01-21 24.51 24.75 23.27 23.70 12.0M
2022-01-20 25.55 25.95 24.69 24.75 11.4M
2022-01-19 25.08 25.97 24.89 25.58 16.2M
2022-01-18 27.51 27.52 25.80 25.80 31.2M
2022-01-17 26.84 28.67 25.77 28.67 48.0M
2022-01-14 23.60 26.06 23.60 26.06 22.4M
2022-01-13 24.47 24.70 23.57 23.69 9.3M
2022-01-12 24.68 25.08 24.46 24.52 7.7M
2022-01-11 24.78 25.38 24.63 24.76 9.2M
2022-01-10 24.70 25.06 24.29 24.83 9.2M
2022-01-07 24.54 26.14 24.14 24.92 18.5M
2022-01-06 24.11 24.69 24.02 24.34 8.0M
2022-01-05 25.03 25.06 24.20 24.34 9.3M
2022-01-04 25.05 25.64 24.85 25.03 7.1M