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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.54 | 4.55 | 4.49 | 4.51 | -0.44% | 0.23 | 1.29% |
| 2026-04-21 | 4.57 | 4.57 | 4.50 | 4.53 | -1.31% | 0.25 | 1.44% |
| 2026-04-20 | 4.52 | 4.59 | 4.50 | 4.59 | +1.55% | 0.27 | 1.51% |
| 2026-04-17 | 4.53 | 4.58 | 4.50 | 4.52 | -0.88% | 0.28 | 1.59% |
| 2026-04-16 | 4.52 | 4.57 | 4.50 | 4.56 | +0.89% | 0.26 | 1.49% |
| 2026-04-15 | 4.60 | 4.61 | 4.49 | 4.52 | -1.31% | 0.30 | 1.71% |
| 2026-04-14 | 4.52 | 4.64 | 4.48 | 4.58 | +1.78% | 0.40 | 2.27% |
| 2026-04-13 | 4.50 | 4.53 | 4.44 | 4.50 | 0.00% | 0.21 | 1.22% |
| 2026-04-10 | 4.49 | 4.57 | 4.47 | 4.50 | +1.35% | 0.24 | 1.38% |
| 2026-04-09 | 4.56 | 4.56 | 4.43 | 4.44 | -3.06% | 0.31 | 1.81% |
| 2026-04-08 | 4.42 | 4.58 | 4.42 | 4.58 | +4.81% | 0.36 | 2.07% |
| 2026-04-07 | 4.23 | 4.38 | 4.23 | 4.37 | +2.82% | 0.28 | 1.66% |
| 2026-04-03 | 4.35 | 4.38 | 4.21 | 4.25 | -2.07% | 0.31 | 1.89% |
| 2026-04-02 | 4.44 | 4.46 | 4.29 | 4.34 | -2.69% | 0.29 | 1.73% |
| 2026-04-01 | 4.50 | 4.53 | 4.41 | 4.46 | +1.36% | 0.28 | 1.66% |
| 2026-03-31 | 4.47 | 4.52 | 4.39 | 4.40 | -1.35% | 0.37 | 2.14% |
| 2026-03-30 | 4.40 | 4.46 | 4.34 | 4.46 | +0.22% | 0.33 | 1.92% |
| 2026-03-27 | 4.36 | 4.47 | 4.33 | 4.45 | +1.37% | 0.30 | 1.78% |
| 2026-03-26 | 4.51 | 4.54 | 4.35 | 4.39 | -3.09% | 0.30 | 1.78% |
| 2026-03-25 | 4.40 | 4.56 | 4.40 | 4.53 | +2.95% | 0.46 | 2.66% |