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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.40 | 19.49 | 19.17 | 19.34 | -0.05% | 1.91 | 7.12% |
| 2025-08-18 | 19.36 | 19.49 | 19.01 | 19.35 | +0.05% | 2.43 | 9.05% |
| 2025-08-15 | 19.01 | 19.43 | 18.66 | 19.34 | -0.26% | 2.90 | 10.92% |
| 2025-08-14 | 18.59 | 19.59 | 18.47 | 19.39 | +5.21% | 4.35 | 16.23% |
| 2025-08-13 | 18.63 | 18.72 | 18.39 | 18.43 | -1.39% | 1.22 | 4.75% |
| 2025-08-12 | 18.85 | 18.85 | 18.48 | 18.69 | -0.85% | 1.08 | 4.18% |
| 2025-08-11 | 18.80 | 18.93 | 18.56 | 18.85 | +0.27% | 1.21 | 4.61% |
| 2025-08-08 | 18.63 | 19.00 | 18.30 | 18.80 | +0.53% | 1.62 | 6.22% |
| 2025-08-07 | 18.71 | 18.80 | 18.50 | 18.70 | -0.58% | 0.98 | 3.79% |
| 2025-08-06 | 18.50 | 18.99 | 18.48 | 18.81 | +1.18% | 1.37 | 5.23% |
| 2025-08-05 | 18.51 | 18.63 | 18.32 | 18.59 | +0.49% | 0.83 | 3.25% |
| 2025-08-04 | 18.20 | 18.54 | 18.10 | 18.50 | +0.49% | 0.80 | 3.13% |
| 2025-08-01 | 18.36 | 18.49 | 18.14 | 18.41 | +0.55% | 0.82 | 3.21% |
| 2025-07-31 | 18.40 | 18.68 | 18.30 | 18.31 | -0.92% | 0.88 | 3.43% |
| 2025-07-30 | 19.05 | 19.05 | 18.35 | 18.48 | -3.70% | 1.59 | 6.14% |
| 2025-07-29 | 19.05 | 19.22 | 18.51 | 19.19 | +1.05% | 1.79 | 6.79% |
| 2025-07-28 | 18.58 | 19.19 | 18.57 | 18.99 | +2.21% | 1.72 | 6.54% |
| 2025-07-25 | 18.60 | 18.74 | 18.50 | 18.58 | -0.21% | 1.10 | 4.23% |
| 2025-07-24 | 18.46 | 18.75 | 18.33 | 18.62 | +0.49% | 1.23 | 4.77% |
| 2025-07-23 | 18.70 | 18.79 | 18.33 | 18.53 | -1.44% | 1.59 | 6.18% |