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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.16 | 5.22 | 5.11 | 5.16 | +0.98% | 0.54 | 2.74% |
| 2026-02-13 | 5.11 | 5.20 | 5.07 | 5.11 | -0.58% | 0.54 | 2.70% |
| 2026-02-12 | 5.16 | 5.19 | 5.05 | 5.14 | -0.39% | 0.51 | 2.60% |
| 2026-02-11 | 5.18 | 5.23 | 5.14 | 5.16 | -0.39% | 0.46 | 2.28% |
| 2026-02-10 | 5.17 | 5.22 | 5.11 | 5.18 | +0.39% | 0.50 | 2.52% |
| 2026-02-09 | 5.07 | 5.17 | 5.07 | 5.16 | +2.38% | 0.54 | 2.74% |
| 2026-02-06 | 5.05 | 5.12 | 4.96 | 5.04 | -0.20% | 0.51 | 2.63% |
| 2026-02-05 | 5.07 | 5.34 | 5.05 | 5.05 | -0.39% | 0.87 | 4.37% |
| 2026-02-04 | 5.04 | 5.11 | 5.01 | 5.07 | +0.40% | 0.49 | 2.49% |
| 2026-02-03 | 4.99 | 5.07 | 4.95 | 5.05 | +2.23% | 0.58 | 2.98% |
| 2026-02-02 | 5.09 | 5.09 | 4.92 | 4.94 | -2.56% | 0.65 | 3.38% |
| 2026-01-30 | 5.17 | 5.17 | 4.99 | 5.07 | -2.31% | 0.95 | 4.89% |
| 2026-01-29 | 5.25 | 5.33 | 5.09 | 5.19 | -3.17% | 1.11 | 5.55% |
| 2026-01-28 | 5.41 | 5.46 | 5.32 | 5.36 | -0.74% | 0.59 | 2.84% |
| 2026-01-27 | 5.50 | 5.52 | 5.30 | 5.40 | -2.17% | 0.80 | 3.88% |
| 2026-01-26 | 5.52 | 5.71 | 5.43 | 5.52 | +1.10% | 1.54 | 7.20% |
| 2026-01-23 | 5.41 | 5.53 | 5.39 | 5.46 | +0.92% | 0.99 | 4.70% |
| 2026-01-22 | 5.39 | 5.48 | 5.35 | 5.41 | +0.56% | 0.72 | 3.47% |
| 2026-01-21 | 5.36 | 5.40 | 5.30 | 5.38 | -0.19% | 0.87 | 4.21% |
| 2026-01-20 | 5.58 | 5.59 | 5.31 | 5.39 | -3.23% | 1.15 | 5.51% |