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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.00 | 20.33 | 18.88 | 19.17 | +2.08% | 5.82 | 21.09% |
| 2025-06-23 | 17.65 | 19.10 | 17.20 | 18.78 | +6.10% | 5.01 | 19.19% |
| 2025-06-20 | 18.50 | 18.65 | 16.93 | 17.70 | -6.69% | 4.98 | 19.89% |
| 2025-06-19 | 20.07 | 20.48 | 18.83 | 18.97 | -5.43% | 6.32 | 22.93% |
| 2025-06-18 | 18.67 | 21.80 | 18.53 | 20.06 | +5.08% | 8.93 | 31.09% |
| 2025-06-17 | 19.60 | 20.12 | 18.88 | 19.09 | -7.51% | 7.57 | 27.51% |
| 2025-06-16 | 18.50 | 21.86 | 18.47 | 20.64 | +11.81% | 10.46 | 37.43% |
| 2025-06-13 | 16.20 | 18.46 | 15.95 | 18.46 | +20.03% | 7.46 | 29.83% |
| 2025-06-12 | 15.10 | 15.48 | 15.04 | 15.38 | +1.18% | 1.01 | 4.61% |
| 2025-06-11 | 15.02 | 15.33 | 14.96 | 15.20 | +1.33% | 0.75 | 3.46% |
| 2025-06-10 | 15.27 | 15.36 | 14.80 | 15.00 | -1.64% | 0.79 | 3.70% |
| 2025-06-09 | 15.29 | 15.35 | 15.10 | 15.25 | -0.07% | 0.75 | 3.50% |
| 2025-06-06 | 15.34 | 15.44 | 15.10 | 15.26 | -0.20% | 0.80 | 3.69% |
| 2025-06-05 | 15.24 | 15.64 | 15.08 | 15.29 | -0.39% | 1.21 | 5.57% |
| 2025-06-04 | 15.01 | 15.38 | 14.92 | 15.35 | +3.37% | 1.52 | 7.05% |
| 2025-06-03 | 15.16 | 15.38 | 14.81 | 14.85 | +0.07% | 1.14 | 5.32% |
| 2025-05-30 | 15.06 | 15.52 | 14.64 | 14.84 | -0.87% | 1.38 | 6.43% |
| 2025-05-29 | 14.12 | 15.00 | 14.12 | 14.97 | +5.57% | 1.14 | 5.48% |
| 2025-05-28 | 14.08 | 14.56 | 14.02 | 14.18 | +0.57% | 0.53 | 2.61% |
| 2025-05-27 | 14.28 | 14.40 | 14.00 | 14.10 | -0.49% | 0.44 | 2.17% |