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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.08 | 19.25 | 18.73 | 18.79 | -1.88% | 0.77 | 2.94% |
| 2025-11-18 | 19.01 | 19.32 | 18.80 | 19.15 | +0.37% | 0.96 | 3.60% |
| 2025-11-17 | 18.40 | 19.11 | 18.40 | 19.08 | +0.95% | 1.32 | 5.03% |
| 2025-11-14 | 19.19 | 19.35 | 18.90 | 18.90 | -2.68% | 1.23 | 4.59% |
| 2025-11-13 | 19.70 | 19.76 | 19.05 | 19.42 | -1.82% | 1.86 | 6.95% |
| 2025-11-12 | 18.91 | 20.16 | 18.91 | 19.78 | +4.27% | 3.02 | 11.04% |
| 2025-11-11 | 19.30 | 19.37 | 18.90 | 18.97 | -1.96% | 0.72 | 2.71% |
| 2025-11-10 | 18.89 | 19.39 | 18.81 | 19.35 | +2.44% | 1.10 | 4.11% |
| 2025-11-07 | 19.06 | 19.06 | 18.76 | 18.89 | -0.47% | 0.69 | 2.62% |
| 2025-11-06 | 19.05 | 19.15 | 18.76 | 18.98 | -0.68% | 0.73 | 2.75% |
| 2025-11-05 | 18.78 | 19.19 | 18.77 | 19.11 | +0.58% | 1.01 | 3.79% |
| 2025-11-04 | 19.00 | 19.04 | 18.75 | 19.00 | 0.00% | 0.95 | 3.61% |
| 2025-11-03 | 18.62 | 19.10 | 18.42 | 19.00 | +1.23% | 1.63 | 6.16% |
| 2025-10-31 | 18.20 | 18.77 | 17.83 | 18.77 | +3.08% | 1.95 | 7.57% |
| 2025-10-30 | 18.57 | 19.13 | 18.12 | 18.21 | +3.11% | 2.74 | 10.57% |
| 2025-10-29 | 17.76 | 17.90 | 17.46 | 17.66 | -0.84% | 0.59 | 2.42% |
| 2025-10-28 | 17.92 | 18.02 | 17.72 | 17.81 | -0.17% | 0.49 | 1.98% |
| 2025-10-27 | 18.08 | 18.08 | 17.68 | 17.84 | +0.11% | 0.49 | 1.98% |
| 2025-10-24 | 17.82 | 17.98 | 17.80 | 17.82 | +0.06% | 0.60 | 2.40% |
| 2025-10-23 | 17.65 | 17.88 | 17.48 | 17.81 | +0.79% | 0.55 | 2.24% |