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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.43 | 20.18 | 19.43 | 20.05 | +3.19% | 1.20 | 4.32% |
| 2026-02-12 | 19.80 | 19.94 | 19.30 | 19.43 | -2.56% | 1.21 | 4.43% |
| 2026-02-11 | 20.42 | 20.42 | 19.88 | 19.94 | -1.58% | 0.80 | 2.85% |
| 2026-02-10 | 20.37 | 20.68 | 20.26 | 20.26 | -0.25% | 0.57 | 2.01% |
| 2026-02-09 | 20.11 | 20.40 | 19.88 | 20.31 | +2.27% | 0.72 | 2.56% |
| 2026-02-06 | 19.69 | 20.16 | 19.51 | 19.86 | +0.76% | 0.52 | 1.88% |
| 2026-02-05 | 19.82 | 20.04 | 19.70 | 19.71 | -0.86% | 0.58 | 2.08% |
| 2026-02-04 | 20.13 | 20.19 | 19.72 | 19.88 | -1.14% | 0.70 | 2.53% |
| 2026-02-03 | 19.78 | 20.15 | 19.58 | 20.11 | +3.66% | 0.86 | 3.11% |
| 2026-02-02 | 19.60 | 20.05 | 19.40 | 19.40 | -0.67% | 1.04 | 3.77% |
| 2026-01-30 | 19.45 | 19.64 | 19.25 | 19.53 | -0.10% | 0.73 | 2.69% |
| 2026-01-29 | 19.70 | 20.17 | 19.31 | 19.55 | -0.76% | 0.83 | 2.99% |
| 2026-01-28 | 20.27 | 20.28 | 19.68 | 19.70 | -2.86% | 0.81 | 2.92% |
| 2026-01-27 | 20.14 | 20.45 | 19.50 | 20.28 | +0.20% | 1.06 | 3.80% |
| 2026-01-26 | 20.66 | 20.96 | 19.91 | 20.24 | -0.34% | 1.29 | 4.54% |
| 2026-01-23 | 20.03 | 20.40 | 20.01 | 20.31 | +1.50% | 0.75 | 2.67% |
| 2026-01-22 | 19.80 | 20.21 | 19.71 | 20.01 | +1.37% | 0.75 | 2.71% |
| 2026-01-21 | 19.52 | 19.86 | 19.20 | 19.74 | +0.87% | 0.78 | 2.85% |
| 2026-01-20 | 19.99 | 20.10 | 19.25 | 19.57 | -1.51% | 0.87 | 3.15% |
| 2026-01-19 | 19.76 | 20.09 | 19.68 | 19.87 | -0.35% | 0.86 | 3.11% |