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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.77 | 4.83 | 4.69 | 4.79 | +0.84% | 0.81 | 4.44% |
| 2025-11-19 | 4.88 | 4.88 | 4.73 | 4.75 | -2.66% | 0.80 | 4.37% |
| 2025-11-18 | 4.97 | 4.99 | 4.83 | 4.88 | -2.40% | 0.89 | 4.75% |
| 2025-11-17 | 4.93 | 5.00 | 4.87 | 5.00 | +1.42% | 0.91 | 4.76% |
| 2025-11-14 | 4.99 | 5.02 | 4.92 | 4.93 | -1.00% | 0.91 | 4.74% |
| 2025-11-13 | 4.85 | 5.05 | 4.79 | 4.98 | +2.68% | 1.17 | 6.13% |
| 2025-11-12 | 4.83 | 4.89 | 4.80 | 4.85 | 0.00% | 0.66 | 3.56% |
| 2025-11-11 | 4.82 | 4.88 | 4.79 | 4.85 | +0.83% | 0.64 | 3.42% |
| 2025-11-10 | 4.81 | 4.84 | 4.78 | 4.81 | 0.00% | 0.55 | 2.98% |
| 2025-11-07 | 4.85 | 4.87 | 4.80 | 4.81 | -0.82% | 0.65 | 3.52% |
| 2025-11-06 | 4.84 | 4.88 | 4.77 | 4.85 | -0.61% | 0.76 | 4.08% |
| 2025-11-05 | 4.82 | 4.92 | 4.80 | 4.88 | +0.62% | 0.80 | 4.29% |
| 2025-11-04 | 4.86 | 4.93 | 4.82 | 4.85 | -0.41% | 0.82 | 4.41% |
| 2025-11-03 | 4.80 | 4.94 | 4.77 | 4.87 | +1.88% | 1.08 | 5.81% |
| 2025-10-31 | 4.70 | 4.82 | 4.67 | 4.78 | +2.14% | 0.92 | 5.04% |
| 2025-10-30 | 4.72 | 4.77 | 4.67 | 4.68 | -0.64% | 1.06 | 5.84% |
| 2025-10-29 | 4.86 | 4.86 | 4.68 | 4.71 | -2.89% | 1.20 | 6.59% |
| 2025-10-28 | 4.91 | 4.92 | 4.81 | 4.85 | -1.02% | 1.35 | 7.22% |
| 2025-10-27 | 4.86 | 4.92 | 4.72 | 4.90 | +1.45% | 1.90 | 10.22% |
| 2025-10-24 | 4.89 | 4.94 | 4.81 | 4.83 | -1.23% | 2.07 | 11.08% |