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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.81 | 4.82 | 4.73 | 4.82 | +0.21% | 0.46 | 2.48% |
| 2025-08-19 | 4.75 | 4.87 | 4.70 | 4.81 | +1.26% | 0.63 | 3.41% |
| 2025-08-18 | 4.69 | 4.82 | 4.68 | 4.75 | +1.28% | 0.63 | 3.45% |
| 2025-08-15 | 4.64 | 4.71 | 4.63 | 4.69 | +1.30% | 0.38 | 2.10% |
| 2025-08-14 | 4.77 | 4.78 | 4.63 | 4.63 | -2.73% | 0.49 | 2.70% |
| 2025-08-13 | 4.81 | 4.83 | 4.75 | 4.76 | -0.83% | 0.54 | 2.92% |
| 2025-08-12 | 4.86 | 4.92 | 4.74 | 4.80 | -1.64% | 0.61 | 3.32% |
| 2025-08-11 | 4.76 | 4.90 | 4.75 | 4.88 | +2.95% | 0.71 | 3.80% |
| 2025-08-08 | 4.82 | 4.82 | 4.70 | 4.74 | -1.66% | 0.54 | 2.95% |
| 2025-08-07 | 4.83 | 4.86 | 4.78 | 4.82 | -0.41% | 0.46 | 2.46% |
| 2025-08-06 | 4.79 | 4.86 | 4.74 | 4.84 | +1.04% | 0.69 | 3.76% |
| 2025-08-05 | 4.78 | 4.85 | 4.74 | 4.79 | +0.63% | 0.68 | 3.67% |
| 2025-08-04 | 4.70 | 4.82 | 4.65 | 4.76 | +1.28% | 0.96 | 5.25% |
| 2025-08-01 | 4.51 | 4.74 | 4.48 | 4.70 | +4.68% | 1.25 | 7.00% |
| 2025-07-31 | 4.55 | 4.60 | 4.47 | 4.49 | -1.97% | 0.51 | 2.92% |
| 2025-07-30 | 4.59 | 4.62 | 4.54 | 4.58 | -0.65% | 0.43 | 2.42% |
| 2025-07-29 | 4.60 | 4.65 | 4.55 | 4.61 | +0.22% | 0.48 | 2.72% |
| 2025-07-28 | 4.58 | 4.61 | 4.54 | 4.60 | +0.66% | 0.48 | 2.72% |
| 2025-07-25 | 4.62 | 4.62 | 4.55 | 4.57 | -1.08% | 0.44 | 2.49% |
| 2025-07-24 | 4.58 | 4.64 | 4.51 | 4.62 | +0.87% | 0.62 | 3.54% |