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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.30 | 19.30 | 18.52 | 18.80 | -3.34% | 2.85 | 10.89% |
| 2025-07-21 | 19.90 | 20.00 | 19.32 | 19.45 | -4.42% | 2.87 | 10.56% |
| 2025-07-18 | 19.60 | 20.40 | 19.55 | 20.35 | +5.44% | 4.47 | 16.01% |
| 2025-07-17 | 19.35 | 19.59 | 19.25 | 19.30 | 0.00% | 1.92 | 7.11% |
| 2025-07-16 | 19.53 | 19.61 | 19.07 | 19.30 | -1.18% | 1.50 | 5.60% |
| 2025-07-15 | 19.75 | 19.84 | 19.22 | 19.53 | -1.11% | 1.97 | 7.27% |
| 2025-07-14 | 20.49 | 20.50 | 19.50 | 19.75 | -4.17% | 2.75 | 10.03% |
| 2025-07-11 | 20.35 | 20.96 | 20.20 | 20.61 | +1.18% | 3.30 | 11.50% |
| 2025-07-10 | 21.00 | 21.39 | 20.30 | 20.37 | -3.64% | 4.00 | 13.91% |
| 2025-07-09 | 21.55 | 22.23 | 20.72 | 21.14 | -3.21% | 4.96 | 16.73% |
| 2025-07-08 | 21.49 | 22.30 | 20.97 | 21.84 | +1.87% | 6.80 | 22.42% |
| 2025-07-07 | 21.21 | 21.90 | 21.01 | 21.44 | -4.37% | 7.09 | 23.72% |
| 2025-07-04 | 21.13 | 23.32 | 21.13 | 22.42 | +8.57% | 10.08 | 32.68% |
| 2025-07-03 | 18.92 | 21.77 | 18.73 | 20.65 | +9.96% | 6.47 | 22.88% |
| 2025-07-02 | 19.12 | 19.38 | 18.51 | 18.78 | -3.10% | 2.34 | 8.91% |
| 2025-07-01 | 20.18 | 20.36 | 18.97 | 19.38 | -5.42% | 4.49 | 16.21% |
| 2025-06-30 | 20.00 | 20.86 | 19.86 | 20.49 | +4.27% | 5.29 | 18.19% |
| 2025-06-27 | 19.80 | 20.84 | 19.61 | 19.65 | -2.34% | 5.07 | 17.74% |
| 2025-06-26 | 19.32 | 21.27 | 18.92 | 20.12 | +2.18% | 7.40 | 25.99% |
| 2025-06-25 | 18.91 | 19.88 | 18.34 | 19.69 | +2.71% | 6.05 | 22.29% |