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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.28 | 4.41 | 4.20 | 4.40 | +4.76% | 0.48 | 2.92% |
| 2026-03-23 | 4.42 | 4.46 | 4.15 | 4.20 | -6.67% | 0.47 | 2.85% |
| 2026-03-20 | 4.71 | 4.75 | 4.49 | 4.50 | -4.66% | 0.48 | 2.73% |
| 2026-03-19 | 4.80 | 4.81 | 4.70 | 4.72 | -2.48% | 0.35 | 1.91% |
| 2026-03-18 | 4.73 | 4.85 | 4.72 | 4.84 | +2.33% | 0.36 | 1.94% |
| 2026-03-17 | 4.85 | 4.86 | 4.72 | 4.73 | -2.07% | 0.32 | 1.76% |
| 2026-03-16 | 4.80 | 4.84 | 4.76 | 4.83 | +0.62% | 0.31 | 1.65% |
| 2026-03-13 | 4.86 | 4.90 | 4.79 | 4.80 | -1.44% | 0.33 | 1.79% |
| 2026-03-12 | 4.93 | 4.94 | 4.85 | 4.87 | -1.22% | 0.36 | 1.92% |
| 2026-03-11 | 5.03 | 5.03 | 4.91 | 4.93 | -1.40% | 0.45 | 2.38% |
| 2026-03-10 | 4.95 | 5.03 | 4.95 | 5.00 | +1.63% | 0.42 | 2.17% |
| 2026-03-09 | 4.85 | 4.95 | 4.77 | 4.92 | +0.20% | 0.47 | 2.50% |
| 2026-03-06 | 4.82 | 4.91 | 4.81 | 4.91 | +1.66% | 0.42 | 2.23% |
| 2026-03-05 | 4.80 | 4.89 | 4.79 | 4.83 | +1.90% | 0.55 | 2.95% |
| 2026-03-04 | 4.68 | 4.77 | 4.67 | 4.74 | +0.42% | 0.50 | 2.73% |
| 2026-03-03 | 4.98 | 4.98 | 4.70 | 4.72 | -4.65% | 0.71 | 3.81% |
| 2026-03-02 | 5.15 | 5.18 | 4.91 | 4.95 | -4.62% | 0.88 | 4.55% |
| 2026-02-27 | 5.17 | 5.24 | 5.15 | 5.19 | +0.39% | 0.67 | 3.33% |
| 2026-02-26 | 5.17 | 5.22 | 5.15 | 5.17 | 0.00% | 0.50 | 2.53% |
| 2026-02-25 | 5.16 | 5.23 | 5.12 | 5.17 | +0.19% | 0.55 | 2.74% |