正元地信 sh.688509
5.13
+5.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.91 | 5.28 | 4.90 | 5.13 | +5.77% | 1.48 | 7.49% |
| 2026-05-22 | 4.79 | 4.89 | 4.74 | 4.85 | +1.25% | 0.47 | 2.55% |
| 2026-05-21 | 4.98 | 5.01 | 4.76 | 4.79 | -3.43% | 0.64 | 3.37% |
| 2026-05-20 | 4.95 | 5.00 | 4.86 | 4.96 | -0.40% | 0.56 | 2.95% |
| 2026-05-19 | 4.92 | 4.99 | 4.89 | 4.98 | +0.61% | 0.50 | 2.64% |
| 2026-05-18 | 4.85 | 5.00 | 4.83 | 4.95 | +1.85% | 0.73 | 3.83% |
| 2026-05-15 | 4.81 | 4.95 | 4.81 | 4.86 | +0.21% | 0.66 | 3.53% |
| 2026-05-14 | 5.07 | 5.10 | 4.85 | 4.85 | -4.34% | 1.04 | 5.48% |
| 2026-05-13 | 4.95 | 5.13 | 4.85 | 5.07 | +2.84% | 1.52 | 7.92% |
| 2026-05-12 | 4.67 | 4.97 | 4.64 | 4.93 | +5.79% | 1.42 | 7.62% |
| 2026-05-11 | 4.67 | 4.70 | 4.62 | 4.66 | +0.65% | 0.40 | 2.21% |
| 2026-05-08 | 4.61 | 4.66 | 4.56 | 4.63 | +0.87% | 0.34 | 1.93% |
| 2026-05-07 | 4.57 | 4.61 | 4.54 | 4.59 | +0.66% | 0.37 | 2.12% |
| 2026-05-06 | 4.53 | 4.61 | 4.51 | 4.56 | +1.11% | 0.49 | 2.81% |
| 2026-04-30 | 4.50 | 4.53 | 4.44 | 4.51 | +0.22% | 0.40 | 2.31% |
| 2026-04-29 | 4.34 | 4.59 | 4.34 | 4.50 | +2.74% | 0.57 | 3.28% |
| 2026-04-28 | 4.46 | 4.49 | 4.36 | 4.38 | -2.67% | 0.33 | 1.94% |
| 2026-04-27 | 4.47 | 4.51 | 4.29 | 4.50 | +1.12% | 0.37 | 2.21% |
| 2026-04-24 | 4.45 | 4.50 | 4.39 | 4.45 | -0.22% | 0.31 | 1.83% |
| 2026-04-23 | 4.50 | 4.53 | 4.43 | 4.46 | -1.11% | 0.28 | 1.61% |