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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.19 | 4.20 | 4.14 | 4.19 | +0.24% | 0.31 | 1.94% |
| 2025-06-24 | 4.08 | 4.19 | 4.07 | 4.18 | +2.70% | 0.30 | 1.86% |
| 2025-06-23 | 3.98 | 4.08 | 3.98 | 4.07 | +2.00% | 0.25 | 1.61% |
| 2025-06-20 | 4.00 | 4.03 | 3.96 | 3.99 | -0.25% | 0.22 | 1.46% |
| 2025-06-19 | 4.10 | 4.13 | 3.98 | 4.00 | -2.68% | 0.34 | 2.21% |
| 2025-06-18 | 4.14 | 4.15 | 4.09 | 4.11 | -0.48% | 0.17 | 1.06% |
| 2025-06-17 | 4.12 | 4.15 | 4.07 | 4.13 | +0.49% | 0.21 | 1.31% |
| 2025-06-16 | 4.05 | 4.23 | 4.03 | 4.11 | +1.48% | 0.43 | 2.71% |
| 2025-06-13 | 4.09 | 4.12 | 4.02 | 4.05 | -0.98% | 0.34 | 2.19% |
| 2025-06-12 | 4.11 | 4.13 | 4.04 | 4.09 | -0.73% | 0.34 | 2.16% |
| 2025-06-11 | 4.10 | 4.15 | 4.09 | 4.12 | +0.49% | 0.17 | 1.10% |
| 2025-06-10 | 4.13 | 4.19 | 4.05 | 4.10 | -0.49% | 0.48 | 3.06% |
| 2025-06-09 | 4.09 | 4.13 | 4.07 | 4.12 | +0.73% | 0.24 | 1.53% |
| 2025-06-06 | 4.08 | 4.10 | 4.05 | 4.09 | +0.99% | 0.26 | 1.66% |
| 2025-06-05 | 4.08 | 4.08 | 4.01 | 4.05 | -0.25% | 0.24 | 1.54% |
| 2025-06-04 | 4.04 | 4.07 | 4.02 | 4.06 | +0.49% | 0.23 | 1.48% |
| 2025-06-03 | 4.05 | 4.12 | 4.01 | 4.04 | +0.25% | 0.45 | 2.85% |
| 2025-05-30 | 4.13 | 4.13 | 4.01 | 4.03 | -2.89% | 0.37 | 2.37% |
| 2025-05-29 | 3.93 | 4.17 | 3.92 | 4.15 | +5.60% | 0.66 | 4.23% |
| 2025-05-28 | 3.94 | 4.02 | 3.91 | 3.93 | -1.50% | 0.22 | 1.43% |