正元智慧 sz.300645
15.34
+1.86%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.21 | 15.46 | 14.91 | 15.34 | +1.86% | 0.51 | 2.42% |
| 2026-05-21 | 15.86 | 16.02 | 15.00 | 15.06 | -4.02% | 0.61 | 2.83% |
| 2026-05-20 | 16.03 | 16.09 | 15.61 | 15.69 | -2.55% | 0.45 | 2.04% |
| 2026-05-19 | 16.00 | 16.30 | 15.78 | 16.10 | +0.31% | 0.52 | 2.33% |
| 2026-05-18 | 15.60 | 16.08 | 15.53 | 16.05 | +3.08% | 0.76 | 3.45% |
| 2026-05-15 | 15.90 | 16.06 | 15.48 | 15.57 | -2.08% | 0.69 | 3.15% |
| 2026-05-14 | 16.16 | 16.28 | 15.90 | 15.90 | -1.30% | 0.61 | 2.73% |
| 2026-05-13 | 16.59 | 16.59 | 16.05 | 16.11 | -2.36% | 0.86 | 3.79% |
| 2026-05-12 | 16.96 | 16.97 | 16.50 | 16.50 | -2.65% | 0.66 | 2.85% |
| 2026-05-11 | 17.10 | 17.21 | 16.67 | 16.95 | -0.88% | 0.79 | 3.38% |
| 2026-05-08 | 16.95 | 17.17 | 16.82 | 17.10 | +1.12% | 0.61 | 2.58% |
| 2026-05-07 | 16.61 | 17.03 | 16.45 | 16.91 | +2.18% | 0.96 | 4.10% |
| 2026-05-06 | 16.90 | 17.05 | 16.42 | 16.55 | -0.30% | 1.08 | 4.63% |
| 2026-04-30 | 16.70 | 17.00 | 16.52 | 16.60 | -0.66% | 1.47 | 6.32% |
| 2026-04-29 | 16.56 | 16.92 | 15.82 | 16.71 | -1.07% | 1.46 | 6.36% |
| 2026-04-28 | 17.24 | 17.35 | 16.81 | 16.89 | -2.03% | 0.52 | 2.17% |
| 2026-04-27 | 16.89 | 17.45 | 16.60 | 17.24 | +2.68% | 0.63 | 2.67% |
| 2026-04-24 | 16.70 | 16.98 | 16.41 | 16.79 | +0.12% | 0.52 | 2.26% |
| 2026-04-23 | 17.11 | 17.19 | 16.70 | 16.77 | -1.81% | 0.46 | 1.95% |
| 2026-04-22 | 16.94 | 17.12 | 16.77 | 17.08 | +0.83% | 0.33 | 1.41% |