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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.50 | 5.58 | 5.45 | 5.57 | +0.54% | 0.91 | 4.25% |
| 2026-01-16 | 5.68 | 5.74 | 5.49 | 5.54 | -1.77% | 1.13 | 5.26% |
| 2026-01-15 | 5.82 | 5.87 | 5.57 | 5.64 | -3.92% | 1.54 | 7.04% |
| 2026-01-14 | 5.90 | 6.02 | 5.73 | 5.87 | -0.51% | 2.04 | 9.02% |
| 2026-01-13 | 6.32 | 6.36 | 5.89 | 5.90 | -6.65% | 2.46 | 10.60% |
| 2026-01-12 | 5.95 | 6.40 | 5.94 | 6.32 | +8.03% | 3.02 | 12.66% |
| 2026-01-09 | 5.50 | 6.14 | 5.48 | 5.85 | +7.14% | 2.46 | 10.98% |
| 2026-01-08 | 5.35 | 5.48 | 5.28 | 5.46 | +1.68% | 1.13 | 5.41% |
| 2026-01-07 | 5.43 | 5.48 | 5.33 | 5.37 | -2.01% | 1.07 | 5.17% |
| 2026-01-06 | 5.55 | 5.55 | 5.37 | 5.48 | -1.08% | 1.65 | 7.88% |
| 2026-01-05 | 5.60 | 5.68 | 5.43 | 5.54 | +0.91% | 1.99 | 9.37% |
| 2025-12-31 | 5.06 | 5.68 | 5.01 | 5.49 | +8.93% | 2.45 | 11.81% |
| 2025-12-30 | 5.09 | 5.14 | 5.02 | 5.04 | -1.18% | 0.63 | 3.25% |
| 2025-12-29 | 5.16 | 5.28 | 5.08 | 5.10 | -1.16% | 0.87 | 4.38% |
| 2025-12-26 | 5.11 | 5.29 | 5.06 | 5.16 | +1.18% | 1.17 | 5.86% |
| 2025-12-25 | 5.04 | 5.15 | 5.01 | 5.10 | +0.99% | 0.87 | 4.44% |
| 2025-12-24 | 4.90 | 5.21 | 4.87 | 5.05 | +3.48% | 1.19 | 6.10% |
| 2025-12-23 | 4.93 | 4.95 | 4.86 | 4.88 | -0.81% | 0.59 | 3.16% |
| 2025-12-22 | 4.90 | 4.98 | 4.88 | 4.92 | +0.20% | 0.74 | 3.90% |
| 2025-12-19 | 4.71 | 4.94 | 4.70 | 4.91 | +4.25% | 0.81 | 4.33% |