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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.70 | 4.77 | 4.56 | 4.58 | -2.55% | 0.67 | 3.77% |
| 2025-07-22 | 4.75 | 4.76 | 4.64 | 4.70 | -1.26% | 0.77 | 4.29% |
| 2025-07-21 | 4.58 | 4.78 | 4.55 | 4.76 | +4.16% | 0.85 | 4.67% |
| 2025-07-18 | 4.51 | 4.60 | 4.47 | 4.57 | +1.78% | 0.52 | 3.00% |
| 2025-07-17 | 4.45 | 4.51 | 4.42 | 4.49 | +1.13% | 0.39 | 2.29% |
| 2025-07-16 | 4.43 | 4.55 | 4.42 | 4.44 | +0.23% | 0.38 | 2.21% |
| 2025-07-15 | 4.47 | 4.51 | 4.33 | 4.43 | -1.56% | 0.57 | 3.39% |
| 2025-07-14 | 4.40 | 4.51 | 4.36 | 4.50 | +2.04% | 0.47 | 2.77% |
| 2025-07-11 | 4.37 | 4.42 | 4.30 | 4.41 | +1.15% | 0.40 | 2.40% |
| 2025-07-10 | 4.32 | 4.38 | 4.30 | 4.36 | +0.46% | 0.35 | 2.08% |
| 2025-07-09 | 4.30 | 4.35 | 4.29 | 4.34 | +0.70% | 0.37 | 2.20% |
| 2025-07-08 | 4.31 | 4.31 | 4.27 | 4.31 | +0.23% | 0.26 | 1.58% |
| 2025-07-07 | 4.26 | 4.31 | 4.24 | 4.30 | +0.70% | 0.28 | 1.71% |
| 2025-07-04 | 4.30 | 4.36 | 4.26 | 4.27 | -0.70% | 0.51 | 3.08% |
| 2025-07-03 | 4.26 | 4.32 | 4.26 | 4.30 | +0.23% | 0.32 | 1.92% |
| 2025-07-02 | 4.29 | 4.36 | 4.23 | 4.29 | +0.23% | 0.43 | 2.59% |
| 2025-07-01 | 4.29 | 4.31 | 4.23 | 4.28 | -0.23% | 0.24 | 1.47% |
| 2025-06-30 | 4.29 | 4.33 | 4.25 | 4.29 | +0.23% | 0.31 | 1.86% |
| 2025-06-27 | 4.31 | 4.33 | 4.25 | 4.28 | -0.70% | 0.38 | 2.29% |
| 2025-06-26 | 4.24 | 4.37 | 4.21 | 4.31 | +2.86% | 0.62 | 3.75% |