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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.61 | 4.77 | 4.59 | 4.71 | +1.51% | 0.71 | 3.92% |
| 2025-12-17 | 4.75 | 4.78 | 4.54 | 4.64 | -2.52% | 0.95 | 5.35% |
| 2025-12-16 | 4.75 | 4.83 | 4.63 | 4.76 | -0.21% | 0.80 | 4.38% |
| 2025-12-15 | 4.69 | 4.89 | 4.62 | 4.77 | +1.49% | 0.87 | 4.71% |
| 2025-12-12 | 4.77 | 4.84 | 4.69 | 4.70 | -1.26% | 0.72 | 3.95% |
| 2025-12-11 | 4.87 | 4.88 | 4.73 | 4.76 | -2.06% | 0.64 | 3.47% |
| 2025-12-10 | 4.97 | 4.97 | 4.83 | 4.86 | -1.82% | 0.76 | 4.04% |
| 2025-12-09 | 4.95 | 4.98 | 4.90 | 4.95 | -0.20% | 0.70 | 3.70% |
| 2025-12-08 | 4.95 | 5.06 | 4.93 | 4.96 | +0.61% | 1.08 | 5.63% |
| 2025-12-05 | 4.71 | 4.94 | 4.68 | 4.93 | +4.23% | 1.00 | 5.34% |
| 2025-12-04 | 4.72 | 4.79 | 4.67 | 4.73 | -0.21% | 0.60 | 3.32% |
| 2025-12-03 | 4.83 | 4.85 | 4.69 | 4.74 | -2.47% | 0.71 | 3.90% |
| 2025-12-02 | 4.79 | 4.88 | 4.72 | 4.86 | +1.46% | 0.92 | 4.95% |
| 2025-12-01 | 4.79 | 4.87 | 4.76 | 4.79 | +0.21% | 0.56 | 3.03% |
| 2025-11-28 | 4.70 | 4.78 | 4.65 | 4.78 | +1.92% | 0.62 | 3.39% |
| 2025-11-27 | 4.68 | 4.73 | 4.66 | 4.69 | -0.21% | 0.51 | 2.84% |
| 2025-11-26 | 4.76 | 4.86 | 4.68 | 4.70 | -1.88% | 0.62 | 3.39% |
| 2025-11-25 | 4.73 | 4.81 | 4.72 | 4.79 | +1.48% | 0.62 | 3.36% |
| 2025-11-24 | 4.56 | 4.76 | 4.56 | 4.72 | +3.51% | 0.66 | 3.70% |
| 2025-11-21 | 4.75 | 4.83 | 4.52 | 4.56 | -4.80% | 0.90 | 5.04% |