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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.20 | 17.29 | 15.88 | 16.06 | -8.18% | 1.20 | 5.18% |
| 2026-03-20 | 18.64 | 18.82 | 17.48 | 17.49 | -6.22% | 1.06 | 4.23% |
| 2026-03-19 | 18.78 | 18.97 | 18.54 | 18.65 | -1.84% | 0.60 | 2.28% |
| 2026-03-18 | 18.41 | 19.05 | 18.30 | 19.00 | +3.83% | 0.65 | 2.49% |
| 2026-03-17 | 18.88 | 19.07 | 18.30 | 18.30 | -3.07% | 0.51 | 1.95% |
| 2026-03-16 | 18.70 | 19.04 | 18.66 | 18.88 | -0.05% | 0.56 | 2.12% |
| 2026-03-13 | 19.14 | 19.24 | 18.82 | 18.89 | -1.82% | 0.57 | 2.17% |
| 2026-03-12 | 19.55 | 19.85 | 19.12 | 19.24 | -1.59% | 0.75 | 2.78% |
| 2026-03-11 | 19.69 | 19.80 | 19.48 | 19.55 | +0.20% | 0.84 | 3.09% |
| 2026-03-10 | 19.05 | 19.56 | 19.05 | 19.51 | +3.12% | 0.89 | 3.31% |
| 2026-03-09 | 18.54 | 19.12 | 18.10 | 18.92 | +1.23% | 1.00 | 3.86% |
| 2026-03-06 | 17.99 | 18.73 | 17.88 | 18.69 | +3.43% | 0.68 | 2.63% |
| 2026-03-05 | 18.12 | 18.49 | 17.99 | 18.07 | +2.03% | 0.78 | 3.09% |
| 2026-03-04 | 17.90 | 18.14 | 16.90 | 17.71 | -1.77% | 1.09 | 4.39% |
| 2026-03-03 | 19.00 | 19.08 | 17.90 | 18.03 | -4.30% | 1.36 | 5.28% |
| 2026-03-02 | 20.17 | 20.28 | 18.80 | 18.84 | -8.37% | 2.01 | 7.52% |
| 2026-02-27 | 20.28 | 20.68 | 20.14 | 20.56 | +1.58% | 1.53 | 5.36% |
| 2026-02-26 | 20.18 | 20.30 | 19.98 | 20.24 | +0.55% | 0.70 | 2.50% |
| 2026-02-25 | 19.85 | 20.30 | 19.78 | 20.13 | +1.87% | 0.88 | 3.13% |
| 2026-02-24 | 19.96 | 20.05 | 19.52 | 19.76 | -1.45% | 1.35 | 4.92% |