正和生态 sh.605069
15.20
-6.06%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.86 | 14.96 | 13.89 | 14.40 | -2.64% | 1.11 | 9.31% |
| 2026-01-16 | 15.24 | 15.33 | 14.65 | 14.79 | -2.70% | 1.00 | 7.97% |
| 2026-01-15 | 15.40 | 15.50 | 14.63 | 15.20 | -1.30% | 1.50 | 11.76% |
| 2026-01-14 | 14.51 | 15.49 | 14.50 | 15.40 | +6.13% | 2.29 | 18.14% |
| 2026-01-13 | 14.96 | 14.99 | 14.15 | 14.51 | -2.55% | 1.61 | 13.11% |
| 2026-01-12 | 16.01 | 16.01 | 14.64 | 14.89 | -2.55% | 1.98 | 15.68% |
| 2026-01-09 | 16.20 | 16.20 | 15.04 | 15.28 | -0.97% | 1.68 | 12.97% |
| 2026-01-08 | 15.28 | 16.40 | 15.23 | 15.43 | +1.31% | 2.73 | 20.49% |
| 2026-01-07 | 14.57 | 15.59 | 14.47 | 15.23 | +4.96% | 2.77 | 21.68% |
| 2026-01-06 | 15.18 | 15.25 | 14.50 | 14.51 | -2.88% | 2.66 | 21.36% |
| 2026-01-05 | 15.22 | 15.66 | 14.61 | 14.94 | +1.63% | 3.73 | 29.55% |
| 2025-12-31 | 14.55 | 15.60 | 13.63 | 14.70 | -1.01% | 4.72 | 38.74% |
| 2025-12-30 | 14.65 | 14.85 | 13.81 | 14.85 | +10.00% | 4.53 | 36.95% |
| 2025-12-29 | 12.52 | 13.50 | 12.42 | 13.50 | +10.02% | 1.88 | 17.02% |
| 2025-12-26 | 11.78 | 12.48 | 11.78 | 12.27 | +0.82% | 2.31 | 22.51% |
| 2025-12-25 | 12.30 | 12.98 | 11.75 | 12.17 | +2.61% | 4.18 | 40.13% |
| 2025-12-24 | 10.71 | 11.86 | 10.71 | 11.86 | +10.02% | 2.31 | 23.83% |
| 2025-12-23 | 10.30 | 10.92 | 10.20 | 10.78 | +6.00% | 1.54 | 17.26% |
| 2025-12-22 | 9.95 | 10.39 | 9.91 | 10.17 | +2.94% | 0.91 | 10.62% |
| 2025-12-19 | 9.40 | 9.90 | 9.40 | 9.88 | +4.44% | 0.49 | 5.98% |