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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.96 | 5.07 | 4.81 | 4.89 | -0.41% | 3.20 | 16.89% |
| 2025-10-22 | 5.20 | 5.34 | 4.91 | 4.91 | -3.35% | 5.73 | 29.02% |
| 2025-10-21 | 4.26 | 5.08 | 4.26 | 5.08 | +20.09% | 3.68 | 19.66% |
| 2025-10-20 | 4.21 | 4.27 | 4.19 | 4.23 | +1.20% | 0.39 | 2.40% |
| 2025-10-17 | 4.28 | 4.31 | 4.18 | 4.18 | -2.11% | 0.42 | 2.60% |
| 2025-10-16 | 4.36 | 4.41 | 4.26 | 4.27 | -2.51% | 0.46 | 2.76% |
| 2025-10-15 | 4.35 | 4.46 | 4.34 | 4.38 | +0.46% | 0.41 | 2.43% |
| 2025-10-14 | 4.47 | 4.51 | 4.34 | 4.36 | -2.02% | 0.48 | 2.83% |
| 2025-10-13 | 4.31 | 4.46 | 4.21 | 4.45 | +0.23% | 0.44 | 2.62% |
| 2025-10-10 | 4.46 | 4.52 | 4.42 | 4.44 | -0.89% | 0.38 | 2.20% |
| 2025-10-09 | 4.48 | 4.52 | 4.42 | 4.48 | 0.00% | 0.37 | 2.15% |
| 2025-09-30 | 4.43 | 4.51 | 4.43 | 4.48 | +0.90% | 0.30 | 1.77% |
| 2025-09-29 | 4.42 | 4.47 | 4.29 | 4.44 | +0.23% | 0.40 | 2.35% |
| 2025-09-26 | 4.42 | 4.47 | 4.38 | 4.43 | 0.00% | 0.32 | 1.88% |
| 2025-09-25 | 4.44 | 4.52 | 4.39 | 4.43 | -0.67% | 0.35 | 2.02% |
| 2025-09-24 | 4.32 | 4.47 | 4.30 | 4.46 | +2.29% | 0.43 | 2.55% |
| 2025-09-23 | 4.43 | 4.45 | 4.22 | 4.36 | -1.80% | 0.59 | 3.54% |
| 2025-09-22 | 4.45 | 4.49 | 4.39 | 4.44 | -0.67% | 0.32 | 1.88% |
| 2025-09-19 | 4.55 | 4.62 | 4.43 | 4.47 | -1.32% | 0.38 | 2.21% |
| 2025-09-18 | 4.67 | 4.70 | 4.50 | 4.53 | -3.00% | 0.44 | 2.48% |