中源协和（600645）历史行情

以下为中源协和近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	17.600	17.790	17.870	17.500	-0.030	-0.168%	277.20万	0.49亿	0.593%
2026-10-14	18.030	17.820	18.120	17.760	-0.360	-1.980%	4.71万	0.00亿	0.000%
2026-10-13	18.400	18.180	18.400	17.800	-0.350	-1.889%	7.50万	0.00亿	0.000%
2026-10-12	19.100	18.530	19.180	18.520	-0.570	-2.984%	5.85万	0.00亿	0.000%
2026-10-09	18.800	19.100	19.130	18.210	0.420	2.248%	9.06万	0.00亿	0.000%
2026-10-08	19.640	18.680	19.750	18.500	-0.730	-3.761%	10.40万	0.00亿	0.000%
2026-10-07	18.950	19.410	19.780	18.840	0.670	3.575%	1,186.38万	2.30亿	2.536%
2026-10-06	18.950	19.410	19.780	18.840	0.670	3.575%	1,186.38万	2.30亿	2.536%
2026-10-05	18.950	19.410	19.780	18.840	0.670	3.575%	1,186.38万	2.30亿	2.536%
2026-10-02	18.950	19.410	19.780	18.840	0.670	3.575%	1,186.38万	2.30亿	2.536%
2026-10-01	18.950	19.410	19.780	18.840	0.670	3.575%	1,186.38万	2.30亿	2.536%
2026-09-30	18.950	19.410	19.780	18.840	0.670	3.575%	11.86万	0.00亿	0.000%
2026-09-29	18.770	18.740	19.220	18.620	-0.030	-0.160%	5.40万	0.00亿	0.000%
2026-09-28	19.000	18.770	19.140	18.630	-0.140	-0.740%	7.01万	0.00亿	0.000%
2026-09-27	19.190	18.910	19.900	18.910	-0.340	-1.766%	1,051.93万	2.03亿	2.249%
2026-09-24	19.190	18.910	19.900	18.910	-0.340	-1.766%	10.52万	0.00亿	0.000%
2026-09-23	19.200	19.250	19.490	19.160	-0.040	-0.207%	7.24万	0.00亿	0.000%
2026-09-22	19.080	19.290	19.500	18.800	0.240	1.260%	12.78万	0.00亿	0.000%
2026-09-21	18.290	19.050	19.100	18.230	0.860	4.728%	11.38万	0.00亿	0.000%
2026-09-18	18.060	18.190	18.540	18.060	0.140	0.776%	6.84万	0.00亿	0.000%
2026-09-17	17.870	18.050	18.220	17.810	0.180	1.007%	5.32万	0.00亿	0.000%
2026-09-16	17.730	17.870	17.930	17.650	0.040	0.224%	4.55万	0.00亿	0.000%
2026-09-15	18.100	17.830	18.110	17.800	-0.230	-1.274%	3.17万	0.00亿	0.000%
2026-09-14	17.720	18.060	18.090	17.630	0.280	1.575%	4.01万	0.00亿	0.000%
2026-09-11	17.960	17.780	17.960	17.420	-0.240	-1.332%	7.12万	0.00亿	0.000%
2026-09-10	18.440	18.020	18.440	17.880	-0.370	-2.012%	6.89万	0.00亿	0.000%
2026-09-09	18.600	18.390	18.640	18.370	-0.350	-1.868%	6.08万	0.00亿	0.000%
2026-09-08	18.620	18.740	18.850	18.430	0.120	0.644%	6.60万	0.00亿	0.000%
2026-09-07	18.600	18.620	18.770	18.510	0.000	0.000%	4.80万	0.00亿	0.000%
2026-09-04	18.890	18.620	18.990	18.430	-0.090	-0.481%	7.51万	0.00亿	0.000%
2026-09-03	18.820	18.710	18.970	18.590	-0.130	-0.690%	7.11万	0.00亿	0.000%
2026-09-02	19.210	18.840	19.210	18.830	-0.420	-2.181%	7.89万	0.00亿	0.000%
2026-09-01	19.270	19.260	19.420	19.130	-0.030	-0.156%	6.37万	0.00亿	0.000%
2026-08-31	19.460	19.290	19.460	19.020	-0.360	-1.832%	7.79万	0.00亿	0.000%
2026-08-28	19.930	19.650	20.490	19.600	-0.090	-0.456%	10.48万	0.00亿	0.000%
2026-08-27	19.730	19.740	20.140	19.440	-0.020	-0.101%	11.31万	0.00亿	0.000%
2026-08-26	19.660	19.760	20.200	19.600	0.080	0.407%	10.47万	0.00亿	0.000%
2026-08-25	19.130	19.680	19.690	18.920	0.450	2.340%	9.68万	0.00亿	0.000%
2026-08-24	20.080	19.230	20.150	19.130	-0.800	-3.994%	12.57万	0.00亿	0.000%
2026-08-21	20.500	20.030	20.500	19.710	-1.050	-4.981%	19.62万	0.00亿	0.000%
2026-08-20	21.260	21.080	22.090	20.520	0.660	3.232%	25.34万	0.00亿	0.000%
2026-08-19	22.110	20.420	22.190	20.300	-2.030	-9.042%	28.73万	0.00亿	0.000%
2026-08-18	21.300	22.450	23.050	20.920	1.070	5.005%	42.59万	0.00亿	0.000%
2026-08-17	22.330	21.380	22.400	21.030	-0.950	-4.254%	38.50万	0.00亿	0.000%
2026-08-14	22.190	22.330	22.330	21.480	2.030	10.000%	45.21万	0.00亿	0.000%
2026-08-13	19.980	20.300	20.720	19.770	0.420	2.113%	16.76万	0.00亿	0.000%
2026-08-12	19.910	19.880	20.230	19.780	-0.010	-0.050%	9.08万	0.00亿	0.000%
2026-08-11	19.800	19.890	20.380	19.700	-0.060	-0.301%	9.81万	0.00亿	0.000%
2026-08-10	20.110	19.950	20.430	19.830	0.150	0.758%	16.28万	0.00亿	0.000%
2026-08-07	18.870	19.800	19.820	18.630	0.930	4.928%	17.28万	0.00亿	0.000%
2026-08-06	18.980	18.870	19.470	18.810	-0.080	-0.422%	11.70万	0.00亿	0.000%
2026-08-05	19.000	18.950	19.130	18.830	-0.080	-0.420%	6.99万	0.00亿	0.000%
2026-08-04	18.980	19.030	19.360	18.970	0.100	0.528%	7.74万	0.00亿	0.000%
2026-08-03	18.750	18.930	18.950	18.680	0.160	0.852%	5.09万	0.00亿	0.000%
2026-07-31	18.450	18.770	18.940	18.420	0.190	1.023%	7.47万	0.00亿	0.000%
2026-07-30	18.600	18.580	19.130	18.390	-0.100	-0.535%	7.99万	0.00亿	0.000%
2026-07-29	18.490	18.680	18.840	18.250	0.280	1.522%	7.86万	0.00亿	0.000%
2026-07-28	18.410	18.400	18.640	18.230	-0.060	-0.325%	5.54万	0.00亿	0.000%
2026-07-27	17.670	18.460	18.560	17.450	0.660	3.708%	9.91万	0.00亿	0.000%
2026-07-24	18.430	17.800	18.670	17.750	-0.830	-4.455%	8.40万	0.00亿	0.000%
2026-07-23	18.330	18.630	18.860	18.100	0.150	0.812%	9.81万	0.00亿	0.000%
2026-07-22	18.150	18.480	19.090	18.060	0.260	1.427%	11.47万	0.00亿	0.000%
2026-07-21	18.210	18.220	18.360	17.840	-0.150	-0.817%	10.07万	0.00亿	0.000%
2026-07-20	17.850	18.370	18.380	17.600	0.520	2.913%	11.60万	0.00亿	0.000%
2026-07-17	18.970	17.850	19.040	17.800	-1.250	-6.545%	14.41万	0.00亿	0.000%
2026-07-16	18.890	19.100	19.370	18.460	0.160	0.845%	15.43万	0.00亿	0.000%
2026-07-15	18.280	18.940	19.200	18.150	0.580	3.159%	15.79万	0.00亿	0.000%
2026-07-14	18.000	18.360	18.480	17.550	0.380	2.113%	10.62万	0.00亿	0.000%
2026-07-13	18.300	17.980	18.620	17.860	-0.390	-2.123%	11.42万	0.00亿	0.000%
2026-07-10	17.500	18.370	18.860	17.270	0.720	4.079%	15.51万	0.00亿	0.000%
2026-07-09	17.700	17.650	18.390	17.200	-0.250	-1.397%	12.19万	0.00亿	0.000%
2026-07-08	18.230	17.900	18.660	17.900	-0.310	-1.702%	12.68万	0.00亿	0.000%
2026-07-07	19.440	18.210	19.440	18.180	-1.230	-6.327%	19.09万	0.00亿	0.000%
2026-07-06	19.200	19.440	20.410	19.200	0.890	4.798%	28.31万	0.00亿	0.000%
2026-07-03	18.190	18.550	18.760	18.060	0.560	3.113%	13.63万	0.00亿	0.000%
2026-07-02	18.150	17.990	18.660	17.900	0.030	0.167%	12.62万	0.00亿	0.000%
2026-07-01	17.040	17.960	18.080	16.810	0.850	4.968%	12.41万	0.00亿	0.000%
2026-06-30	17.550	17.110	17.610	17.070	-0.440	-2.507%	9.23万	0.00亿	0.000%
2026-06-29	16.600	17.550	17.830	16.240	0.810	4.839%	16.23万	0.00亿	0.000%
2026-06-26	17.450	16.740	17.680	16.700	-0.790	-4.507%	11.12万	0.00亿	0.000%
2026-06-25	17.660	17.530	17.750	17.170	-0.270	-1.517%	10.08万	0.00亿	0.000%
2026-06-24	18.560	17.800	18.590	17.800	-0.580	-3.156%	10.25万	0.00亿	0.000%
2026-06-23	17.880	18.380	18.880	17.800	0.390	2.168%	12.49万	0.00亿	0.000%
2026-06-22	18.200	17.990	18.250	17.260	-0.360	-1.962%	13.19万	0.00亿	0.000%
2026-06-18	18.150	18.350	18.760	18.010	0.150	0.824%	7.96万	0.00亿	0.000%
2026-06-17	18.590	18.200	18.590	18.090	-0.350	-1.887%	6.82万	0.00亿	0.000%
2026-06-16	18.550	18.550	18.780	18.150	0.070	0.379%	7.92万	0.00亿	0.000%
2026-06-15	18.610	18.480	18.880	18.350	-0.240	-1.282%	8.31万	0.00亿	0.000%
2026-06-12	18.330	18.720	18.800	18.060	0.530	2.914%	9.22万	0.00亿	0.000%
2026-06-11	18.480	18.190	18.560	17.980	-0.330	-1.782%	7.44万	0.00亿	0.000%
2026-06-10	18.860	18.520	18.860	18.150	-0.340	-1.803%	8.06万	0.00亿	0.000%
2026-06-09	18.900	18.860	19.160	18.520	0.060	0.319%	8.45万	0.00亿	0.000%
2026-06-08	19.550	18.800	19.870	18.490	-1.030	-5.194%	13.71万	0.00亿	0.000%
2026-06-05	19.880	19.830	20.720	19.720	0.380	1.954%	16.86万	0.00亿	0.000%
2026-06-04	19.680	19.450	20.190	19.330	-0.220	-1.118%	10.66万	0.00亿	0.000%
2026-06-03	19.500	19.670	19.840	19.270	0.140	0.717%	7.98万	0.00亿	0.000%
2026-06-02	20.190	19.530	20.200	19.320	-0.600	-2.981%	9.67万	0.00亿	0.000%
2026-06-01	19.910	20.130	20.240	19.710	0.230	1.156%	8.49万	0.00亿	0.000%
2026-05-29	20.060	19.900	20.580	19.800	0.030	0.151%	13.13万	0.00亿	0.000%
2026-05-28	20.270	19.870	20.500	19.450	-0.310	-1.536%	10.79万	0.00亿	0.000%
2026-05-27	20.650	20.180	20.820	20.120	-0.500	-2.418%	7.96万	0.00亿	0.000%
2026-05-26	20.800	20.680	20.940	20.380	-0.220	-1.053%	6.95万	0.00亿	0.000%
2026-05-25	21.000	20.900	21.110	20.660	-0.030	-0.143%	6.89万	0.00亿	0.000%
2026-05-22	21.250	20.930	21.350	20.640	-0.210	-0.993%	10.27万	0.00亿	0.000%
2026-05-21	21.800	21.140	22.050	21.090	-0.640	-2.938%	9.99万	0.00亿	0.000%
2026-05-20	22.300	21.780	22.540	21.700	-0.700	-3.114%	9.97万	0.00亿	0.000%
2026-05-19	22.330	22.480	22.920	22.300	0.200	0.898%	7.69万	0.00亿	0.000%
2026-05-18	22.680	22.280	22.680	22.160	-0.410	-1.807%	7.66万	0.00亿	0.000%
2026-05-15	23.440	22.690	23.440	22.500	-0.750	-3.200%	14.36万	0.00亿	0.000%
2026-05-14	24.300	23.440	24.590	23.430	-0.910	-3.737%	12.18万	0.00亿	0.000%
2026-05-13	24.400	24.350	24.550	24.000	0.030	0.123%	7.53万	0.00亿	0.000%
2026-05-12	25.050	24.320	25.050	24.250	-0.840	-3.339%	10.11万	0.00亿	0.000%
2026-05-11	24.910	25.160	25.250	24.330	0.310	1.247%	17.39万	0.00亿	0.000%
2026-05-08	24.990	24.850	25.140	24.640	-0.130	-0.520%	8.74万	0.00亿	0.000%
2026-05-07	24.830	24.980	25.150	24.620	0.110	0.442%	10.54万	0.00亿	0.000%
2026-05-06	25.940	24.870	26.160	24.800	-1.000	-3.865%	21.08万	0.00亿	0.000%
2026-04-30	26.350	25.870	26.460	25.800	-0.580	-2.193%	9.26万	0.00亿	0.000%
2026-04-29	26.160	26.450	26.490	25.910	0.300	1.147%	5.35万	0.00亿	0.000%
2026-04-28	26.550	26.150	26.720	26.050	-0.380	-1.432%	9.12万	0.00亿	0.000%
2026-04-27	27.120	26.530	27.180	25.860	-0.560	-2.067%	14.24万	0.00亿	0.000%
2026-04-24	27.680	27.090	27.720	27.060	-0.690	-2.484%	8.96万	0.00亿	0.000%
2026-04-23	28.090	27.780	28.200	27.660	-0.380	-1.349%	7.68万	0.00亿	0.000%
2026-04-22	27.690	28.160	28.490	27.620	0.450	1.624%	8.61万	0.00亿	0.000%
2026-04-21	28.560	27.710	28.560	27.670	-0.820	-2.874%	9.03万	0.00亿	0.000%
2026-04-20	28.150	28.530	28.880	28.070	0.210	0.742%	9.25万	0.00亿	0.000%
2026-04-17	28.500	28.320	28.590	27.970	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-16	28.580	28.660	28.870	28.350	0.010	0.030%	8.45万	2.41亿	1.810%
2026-04-15	28.730	28.650	29.090	28.370	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-14	28.440	28.430	28.740	27.870	0.230	0.816%	9.86万	0.00亿	0.000%
2026-04-13	28.520	28.200	28.700	28.110	0.000	0.000%	10.32万	0.00亿	0.000%
2026-04-10	28.500	28.810	29.590	28.470	0.000	0.000%	13.28万	0.00亿	0.000%
2026-04-09	28.710	28.500	29.140	28.440	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-08	28.940	28.880	29.290	28.430	0.000	0.000%	14.69万	0.00亿	0.000%
2026-04-07	28.000	28.400	28.850	27.580	0.000	0.000%	16.80万	0.00亿	0.000%
2026-04-03	30.900	28.420	31.150	28.420	0.000	0.000%	32.51万	0.00亿	0.000%
2026-04-02	32.940	31.580	32.940	31.010	0.000	0.000%	29.85万	0.00亿	0.000%
2026-04-01	31.390	32.940	32.940	31.100	0.000	0.000%	31.87万	0.00亿	0.000%