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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.57 | 18.79 | 18.36 | 18.78 | +1.62% | 0.94 | 3.61% |
| 2025-09-15 | 18.80 | 18.80 | 18.36 | 18.48 | -1.07% | 0.85 | 3.28% |
| 2025-09-12 | 18.86 | 19.07 | 18.66 | 18.68 | -0.43% | 1.41 | 5.36% |
| 2025-09-11 | 18.42 | 18.77 | 18.14 | 18.76 | +1.85% | 1.22 | 4.73% |
| 2025-09-10 | 18.58 | 18.69 | 18.35 | 18.42 | +0.88% | 0.96 | 3.71% |
| 2025-09-09 | 18.86 | 18.90 | 18.22 | 18.26 | -3.39% | 1.28 | 4.96% |
| 2025-09-08 | 18.79 | 18.98 | 18.59 | 18.90 | +0.75% | 1.29 | 4.93% |
| 2025-09-05 | 18.42 | 18.79 | 18.12 | 18.76 | +1.90% | 1.47 | 5.70% |
| 2025-09-04 | 18.68 | 18.94 | 18.13 | 18.41 | -1.18% | 1.65 | 6.36% |
| 2025-09-03 | 19.80 | 20.04 | 18.54 | 18.63 | -6.29% | 2.39 | 8.95% |
| 2025-09-02 | 20.90 | 20.94 | 19.74 | 19.88 | -3.31% | 2.53 | 9.02% |
| 2025-09-01 | 20.50 | 20.89 | 20.44 | 20.56 | +0.29% | 2.78 | 9.67% |
| 2025-08-29 | 21.69 | 21.70 | 20.40 | 20.50 | -6.73% | 4.28 | 14.79% |
| 2025-08-28 | 21.88 | 22.28 | 20.86 | 21.98 | -1.44% | 5.86 | 19.42% |
| 2025-08-27 | 24.93 | 24.93 | 22.10 | 22.30 | -6.54% | 11.20 | 34.79% |
| 2025-08-26 | 19.66 | 23.86 | 19.62 | 23.86 | +20.02% | 8.99 | 28.93% |
| 2025-08-25 | 20.10 | 20.47 | 19.61 | 19.88 | +0.40% | 2.52 | 9.06% |
| 2025-08-22 | 19.77 | 19.94 | 19.55 | 19.80 | -1.49% | 2.35 | 8.54% |
| 2025-08-21 | 19.40 | 20.47 | 19.38 | 20.10 | +4.74% | 4.43 | 16.00% |
| 2025-08-20 | 19.24 | 19.24 | 18.82 | 19.19 | -0.78% | 1.60 | 6.02% |