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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.91 | 14.33 | 13.88 | 14.17 | +2.60% | 0.51 | 2.56% |
| 2025-05-23 | 14.09 | 14.28 | 13.81 | 13.81 | -1.98% | 0.52 | 2.60% |
| 2025-05-22 | 14.28 | 14.52 | 14.00 | 14.09 | -1.74% | 0.44 | 2.17% |
| 2025-05-21 | 14.57 | 14.62 | 14.18 | 14.34 | -1.64% | 0.51 | 2.49% |
| 2025-05-20 | 14.42 | 14.59 | 14.25 | 14.58 | +1.39% | 0.49 | 2.37% |
| 2025-05-19 | 14.29 | 14.46 | 14.06 | 14.38 | +1.27% | 0.42 | 2.05% |
| 2025-05-16 | 14.19 | 14.35 | 14.03 | 14.20 | -0.35% | 0.45 | 2.22% |
| 2025-05-15 | 14.44 | 14.47 | 14.14 | 14.25 | -1.38% | 0.46 | 2.26% |
| 2025-05-14 | 14.39 | 14.61 | 14.17 | 14.45 | +0.42% | 0.48 | 2.32% |
| 2025-05-13 | 14.64 | 14.77 | 14.37 | 14.39 | -1.30% | 0.51 | 2.45% |
| 2025-05-12 | 14.52 | 14.59 | 14.41 | 14.58 | +1.60% | 0.47 | 2.29% |
| 2025-05-09 | 14.50 | 14.66 | 14.22 | 14.35 | -1.44% | 0.57 | 2.78% |
| 2025-05-08 | 14.27 | 14.60 | 14.17 | 14.56 | +2.03% | 0.64 | 3.09% |
| 2025-05-07 | 14.64 | 14.74 | 14.10 | 14.27 | -1.04% | 0.65 | 3.18% |
| 2025-05-06 | 14.23 | 14.47 | 14.09 | 14.42 | +3.00% | 0.75 | 3.68% |