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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.71 | 4.71 | 4.63 | 4.67 | -0.21% | 0.37 | 2.05% |
| 2025-09-16 | 4.61 | 4.71 | 4.55 | 4.68 | +1.52% | 0.37 | 2.07% |
| 2025-09-15 | 4.60 | 4.64 | 4.54 | 4.61 | -0.43% | 0.45 | 2.54% |
| 2025-09-12 | 4.55 | 4.68 | 4.54 | 4.63 | +1.98% | 0.51 | 2.86% |
| 2025-09-11 | 4.53 | 4.55 | 4.44 | 4.54 | +0.67% | 0.49 | 2.84% |
| 2025-09-10 | 4.48 | 4.54 | 4.45 | 4.51 | +1.12% | 0.44 | 2.52% |
| 2025-09-09 | 4.52 | 4.53 | 4.43 | 4.46 | -1.55% | 0.43 | 2.52% |
| 2025-09-08 | 4.46 | 4.54 | 4.44 | 4.53 | +1.34% | 0.44 | 2.57% |
| 2025-09-05 | 4.48 | 4.48 | 4.36 | 4.47 | +0.90% | 0.60 | 3.53% |
| 2025-09-04 | 4.47 | 4.55 | 4.39 | 4.43 | -0.23% | 0.60 | 3.47% |
| 2025-09-03 | 4.61 | 4.62 | 4.44 | 4.44 | -3.48% | 0.59 | 3.39% |
| 2025-09-02 | 4.78 | 4.78 | 4.51 | 4.60 | -3.16% | 0.82 | 4.63% |
| 2025-09-01 | 4.66 | 4.83 | 4.66 | 4.75 | +1.50% | 0.69 | 3.76% |
| 2025-08-29 | 4.91 | 4.91 | 4.66 | 4.68 | -3.11% | 0.78 | 4.27% |
| 2025-08-28 | 4.78 | 4.92 | 4.69 | 4.83 | +2.33% | 1.04 | 5.60% |
| 2025-08-27 | 4.98 | 4.99 | 4.72 | 4.72 | -4.65% | 0.74 | 3.96% |
| 2025-08-26 | 4.85 | 4.97 | 4.83 | 4.95 | +1.64% | 0.57 | 3.02% |
| 2025-08-25 | 4.90 | 4.94 | 4.82 | 4.87 | -0.41% | 0.68 | 3.60% |
| 2025-08-22 | 4.80 | 4.91 | 4.75 | 4.89 | +1.88% | 0.72 | 3.84% |
| 2025-08-21 | 4.85 | 4.86 | 4.77 | 4.80 | -0.41% | 0.39 | 2.13% |