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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.42 | 20.56 | 19.80 | 19.94 | -1.97% | 1.25 | 4.48% |
| 2026-01-15 | 20.55 | 20.79 | 20.14 | 20.34 | -1.74% | 1.61 | 5.68% |
| 2026-01-14 | 20.56 | 21.30 | 20.31 | 20.70 | +1.32% | 2.52 | 8.70% |
| 2026-01-13 | 21.13 | 21.68 | 20.25 | 20.43 | -0.58% | 3.01 | 10.40% |
| 2026-01-12 | 19.67 | 20.58 | 19.51 | 20.55 | +5.60% | 2.41 | 8.54% |
| 2026-01-09 | 19.06 | 19.74 | 18.91 | 19.46 | +2.42% | 1.22 | 4.55% |
| 2026-01-08 | 18.90 | 19.14 | 18.71 | 19.00 | +1.39% | 0.68 | 2.55% |
| 2026-01-07 | 18.95 | 19.02 | 18.61 | 18.74 | -1.16% | 0.66 | 2.52% |
| 2026-01-06 | 18.90 | 19.02 | 18.72 | 18.96 | +0.32% | 0.74 | 2.81% |
| 2026-01-05 | 18.65 | 18.96 | 18.45 | 18.90 | +0.91% | 1.04 | 3.99% |
| 2025-12-31 | 18.44 | 18.86 | 18.43 | 18.73 | +1.68% | 0.74 | 2.85% |
| 2025-12-30 | 18.55 | 18.96 | 18.42 | 18.42 | -0.43% | 0.72 | 2.75% |
| 2025-12-29 | 18.29 | 18.64 | 18.12 | 18.50 | +1.37% | 0.67 | 2.61% |
| 2025-12-26 | 18.46 | 18.57 | 18.21 | 18.25 | -1.14% | 0.53 | 2.08% |
| 2025-12-25 | 17.85 | 18.52 | 17.85 | 18.46 | +3.65% | 0.65 | 2.56% |
| 2025-12-24 | 17.80 | 17.97 | 17.77 | 17.81 | +0.06% | 0.37 | 1.48% |
| 2025-12-23 | 18.09 | 18.20 | 17.77 | 17.80 | -1.66% | 0.42 | 1.68% |
| 2025-12-22 | 18.02 | 18.33 | 17.79 | 18.10 | +0.67% | 0.57 | 2.26% |
| 2025-12-19 | 17.50 | 18.12 | 17.49 | 17.98 | +2.74% | 0.54 | 2.18% |
| 2025-12-18 | 17.15 | 17.78 | 17.07 | 17.50 | +1.69% | 0.48 | 1.97% |