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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.95 | 4.00 | 3.90 | 3.99 | +1.01% | 0.26 | 1.68% |
| 2025-05-26 | 3.86 | 3.97 | 3.86 | 3.95 | +2.07% | 0.26 | 1.69% |
| 2025-05-23 | 3.96 | 3.98 | 3.85 | 3.87 | -2.03% | 0.40 | 2.68% |
| 2025-05-22 | 3.98 | 4.04 | 3.93 | 3.95 | -1.25% | 0.27 | 1.78% |
| 2025-05-21 | 4.04 | 4.05 | 3.98 | 4.00 | -1.23% | 0.19 | 1.26% |
| 2025-05-20 | 4.03 | 4.06 | 3.98 | 4.05 | +0.50% | 0.28 | 1.78% |
| 2025-05-19 | 3.93 | 4.05 | 3.90 | 4.03 | +3.07% | 0.39 | 2.52% |
| 2025-05-16 | 3.92 | 3.95 | 3.89 | 3.91 | 0.00% | 0.19 | 1.26% |
| 2025-05-15 | 3.93 | 3.96 | 3.88 | 3.91 | -1.01% | 0.23 | 1.51% |
| 2025-05-14 | 3.95 | 3.98 | 3.90 | 3.95 | +0.25% | 0.26 | 1.70% |
| 2025-05-13 | 4.01 | 4.04 | 3.92 | 3.94 | -1.25% | 0.31 | 2.04% |
| 2025-05-12 | 3.99 | 4.02 | 3.93 | 3.99 | +1.01% | 0.40 | 2.64% |
| 2025-05-09 | 3.96 | 4.01 | 3.92 | 3.95 | -1.25% | 0.44 | 2.87% |
| 2025-05-08 | 3.92 | 4.03 | 3.87 | 4.00 | +2.30% | 0.62 | 4.09% |
| 2025-05-07 | 3.89 | 4.03 | 3.87 | 3.91 | +1.82% | 0.79 | 5.17% |
| 2025-05-06 | 3.61 | 3.96 | 3.61 | 3.84 | +7.56% | 0.90 | 6.11% |