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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.10 | 17.23 | 16.88 | 16.94 | -1.05% | 0.49 | 2.07% |
| 2026-04-20 | 17.02 | 17.23 | 16.86 | 17.12 | +0.59% | 0.47 | 1.96% |
| 2026-04-17 | 17.33 | 17.33 | 16.88 | 17.02 | -1.62% | 0.46 | 1.94% |
| 2026-04-16 | 16.96 | 17.37 | 16.88 | 17.30 | +2.19% | 0.52 | 2.18% |
| 2026-04-15 | 17.21 | 17.28 | 16.90 | 16.93 | -0.99% | 0.45 | 1.90% |
| 2026-04-14 | 17.50 | 17.50 | 16.90 | 17.10 | -0.70% | 0.48 | 1.99% |
| 2026-04-13 | 17.19 | 17.38 | 17.00 | 17.22 | -0.23% | 0.53 | 2.23% |
| 2026-04-10 | 17.24 | 17.45 | 17.17 | 17.26 | +1.05% | 0.48 | 1.99% |
| 2026-04-09 | 17.49 | 17.50 | 17.04 | 17.08 | -2.06% | 0.39 | 1.63% |
| 2026-04-08 | 16.90 | 17.50 | 16.77 | 17.44 | +6.08% | 0.71 | 2.96% |
| 2026-04-07 | 15.83 | 16.59 | 15.83 | 16.44 | +3.40% | 0.54 | 2.35% |
| 2026-04-03 | 16.60 | 16.69 | 15.76 | 15.90 | -3.64% | 0.54 | 2.39% |
| 2026-04-02 | 17.07 | 17.08 | 16.30 | 16.50 | -3.34% | 0.54 | 2.31% |
| 2026-04-01 | 17.09 | 17.26 | 16.88 | 17.07 | +2.65% | 0.58 | 2.45% |
| 2026-03-31 | 16.95 | 17.20 | 16.60 | 16.63 | -1.89% | 0.62 | 2.65% |
| 2026-03-30 | 16.58 | 16.99 | 16.51 | 16.95 | +1.25% | 0.65 | 2.77% |
| 2026-03-27 | 16.34 | 16.86 | 16.23 | 16.74 | +1.70% | 0.52 | 2.23% |
| 2026-03-26 | 17.00 | 17.20 | 16.36 | 16.46 | -3.35% | 0.57 | 2.46% |
| 2026-03-25 | 16.95 | 17.44 | 16.90 | 17.03 | +0.71% | 0.57 | 2.38% |
| 2026-03-24 | 16.50 | 16.96 | 16.08 | 16.91 | +5.29% | 0.90 | 3.92% |