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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.61 | 17.80 | 17.41 | 17.67 | +0.23% | 0.51 | 2.09% |
| 2025-10-21 | 17.29 | 17.63 | 17.21 | 17.63 | +1.85% | 0.58 | 2.40% |
| 2025-10-20 | 17.06 | 17.33 | 17.06 | 17.31 | +2.91% | 0.58 | 2.42% |
| 2025-10-17 | 17.29 | 17.41 | 16.82 | 16.82 | -2.55% | 0.59 | 2.47% |
| 2025-10-16 | 17.74 | 17.76 | 17.22 | 17.26 | -2.87% | 0.71 | 2.94% |
| 2025-10-15 | 17.80 | 18.00 | 17.49 | 17.77 | -0.62% | 0.86 | 3.49% |
| 2025-10-14 | 17.78 | 18.22 | 17.72 | 17.88 | +1.88% | 1.41 | 5.61% |
| 2025-10-13 | 16.80 | 17.55 | 16.54 | 17.55 | +0.34% | 0.69 | 2.87% |
| 2025-10-10 | 17.51 | 17.66 | 17.43 | 17.49 | -0.46% | 0.61 | 2.50% |
| 2025-10-09 | 17.71 | 17.78 | 17.40 | 17.57 | -0.45% | 0.77 | 3.15% |
| 2025-09-30 | 18.12 | 18.12 | 17.64 | 17.65 | -1.12% | 0.75 | 3.03% |
| 2025-09-29 | 18.03 | 18.05 | 17.51 | 17.85 | -2.25% | 1.06 | 4.26% |
| 2025-09-26 | 18.27 | 18.81 | 18.03 | 18.26 | +1.61% | 1.53 | 5.97% |
| 2025-09-25 | 18.29 | 18.48 | 17.91 | 17.97 | -0.06% | 1.22 | 4.81% |
| 2025-09-24 | 17.49 | 18.00 | 17.28 | 17.98 | +3.21% | 0.94 | 3.82% |
| 2025-09-23 | 17.82 | 17.82 | 16.92 | 17.42 | -2.35% | 1.21 | 5.03% |
| 2025-09-22 | 17.89 | 17.96 | 17.65 | 17.84 | +0.22% | 0.69 | 2.78% |
| 2025-09-19 | 18.40 | 18.48 | 17.72 | 17.80 | -3.16% | 1.30 | 5.18% |
| 2025-09-18 | 19.02 | 19.06 | 18.30 | 18.38 | -3.92% | 1.62 | 6.23% |
| 2025-09-17 | 18.88 | 19.25 | 18.60 | 19.13 | +1.86% | 1.51 | 5.72% |