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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.13 | 17.33 | 16.81 | 17.21 | +0.06% | 0.51 | 2.15% |
| 2025-12-16 | 17.41 | 17.57 | 17.00 | 17.20 | -1.32% | 0.64 | 2.66% |
| 2025-12-15 | 17.43 | 17.65 | 17.08 | 17.43 | -0.51% | 0.61 | 2.50% |
| 2025-12-12 | 17.67 | 17.95 | 17.40 | 17.52 | -0.74% | 0.58 | 2.35% |
| 2025-12-11 | 18.21 | 18.29 | 17.65 | 17.65 | -3.23% | 0.55 | 2.22% |
| 2025-12-10 | 18.52 | 18.64 | 18.06 | 18.24 | -0.65% | 0.52 | 2.06% |
| 2025-12-09 | 18.51 | 18.70 | 18.34 | 18.36 | -1.24% | 0.49 | 1.91% |
| 2025-12-08 | 18.16 | 18.68 | 18.09 | 18.59 | +2.76% | 0.89 | 3.46% |
| 2025-12-05 | 17.70 | 18.15 | 17.38 | 18.09 | +2.49% | 0.64 | 2.58% |
| 2025-12-04 | 18.01 | 18.24 | 17.53 | 17.65 | -2.54% | 0.68 | 2.74% |
| 2025-12-03 | 18.71 | 18.71 | 18.01 | 18.11 | -2.79% | 0.76 | 2.99% |
| 2025-12-02 | 18.71 | 18.74 | 18.38 | 18.63 | -0.53% | 0.57 | 2.18% |
| 2025-12-01 | 18.84 | 19.03 | 18.67 | 18.73 | -0.85% | 0.79 | 3.01% |
| 2025-11-28 | 18.74 | 18.91 | 18.52 | 18.89 | +0.59% | 0.55 | 2.11% |
| 2025-11-27 | 18.74 | 18.92 | 18.63 | 18.78 | +0.37% | 0.63 | 2.42% |
| 2025-11-26 | 18.92 | 19.23 | 18.69 | 18.71 | -1.73% | 0.90 | 3.42% |
| 2025-11-25 | 18.68 | 19.19 | 18.56 | 19.04 | +2.20% | 1.00 | 3.76% |
| 2025-11-24 | 18.13 | 18.66 | 18.02 | 18.63 | +2.76% | 0.93 | 3.64% |
| 2025-11-21 | 18.62 | 18.90 | 18.01 | 18.13 | -3.41% | 1.00 | 3.92% |
| 2025-11-20 | 18.99 | 18.99 | 18.51 | 18.77 | -0.11% | 0.70 | 2.69% |