正元智慧(300645)股票行情
正元智慧(300645)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.67 | 17.52 | -0.13 | -0.74% | 17.40 | 17.95 | 32758 | 5785.36 | 2.35% | 0.00 |
| 2025-12-11 | 18.21 | 17.65 | -0.59 | -3.23% | 17.65 | 18.29 | 30868 | 5533.22 | 2.22% | 0.00 |
| 2025-12-10 | 18.52 | 18.24 | -0.12 | -0.65% | 18.06 | 18.64 | 28730 | 5236.57 | 2.06% | 0.00 |
| 2025-12-09 | 18.51 | 18.36 | -0.23 | -1.24% | 18.34 | 18.70 | 26556 | 4908.83 | 1.91% | 0.00 |
| 2025-12-08 | 18.16 | 18.59 | 0.50 | 2.76% | 18.09 | 18.68 | 48138 | 8925.97 | 3.46% | 5.00 |
| 2025-12-05 | 17.70 | 18.09 | 0.44 | 2.49% | 17.38 | 18.15 | 35986 | 6411.78 | 2.58% | 0.00 |
| 2025-12-04 | 18.01 | 17.65 | -0.46 | -2.54% | 17.53 | 18.24 | 38107 | 6755.47 | 2.74% | 0.00 |
| 2025-12-03 | 18.71 | 18.11 | -0.52 | -2.79% | 18.01 | 18.71 | 41665 | 7586.12 | 2.99% | 0.00 |
| 2025-12-02 | 18.71 | 18.63 | -0.10 | -0.53% | 18.38 | 18.74 | 30370 | 5651.44 | 2.18% | 0.00 |
| 2025-12-01 | 18.84 | 18.73 | -0.16 | -0.85% | 18.67 | 19.03 | 41924 | 7905.09 | 3.01% | 0.00 |
| 2025-11-28 | 18.74 | 18.89 | 0.11 | 0.59% | 18.52 | 18.91 | 29389 | 5514.87 | 2.11% | 0.00 |
| 2025-11-27 | 18.74 | 18.78 | 0.07 | 0.37% | 18.63 | 18.92 | 33747 | 6342.42 | 2.42% | 0.00 |
| 2025-11-26 | 18.92 | 18.71 | -0.33 | -1.73% | 18.69 | 19.23 | 47642 | 9025.36 | 3.42% | 0.00 |
| 2025-11-25 | 18.68 | 19.04 | 0.41 | 2.20% | 18.56 | 19.19 | 52352 | 9978.97 | 3.76% | 0.00 |
| 2025-11-24 | 18.13 | 18.63 | 0.50 | 2.76% | 18.02 | 18.66 | 50718 | 9323.94 | 3.64% | 0.00 |
| 2025-11-21 | 18.62 | 18.13 | -0.64 | -3.41% | 18.01 | 18.90 | 54665 | 10047.58 | 3.92% | 0.00 |
| 2025-11-20 | 18.99 | 18.77 | -0.02 | -0.11% | 18.51 | 18.99 | 37495 | 7033.47 | 2.69% | 0.00 |
| 2025-11-19 | 19.08 | 18.79 | -0.36 | -1.88% | 18.73 | 19.25 | 40919 | 7727.90 | 2.94% | 0.00 |
| 2025-11-18 | 19.01 | 19.15 | 0.07 | 0.37% | 18.80 | 19.32 | 50202 | 9590.86 | 3.60% | 0.00 |
| 2025-11-17 | 18.40 | 19.08 | 0.18 | 0.95% | 18.40 | 19.11 | 70045 | 13217.15 | 5.03% | 0.00 |
| 2025-11-14 | 19.19 | 18.90 | -0.52 | -2.68% | 18.90 | 19.35 | 63994 | 12262.28 | 4.59% | 0.00 |
| 2025-11-13 | 19.70 | 19.42 | -0.36 | -1.82% | 19.05 | 19.76 | 96820 | 18629.36 | 6.95% | 0.00 |
| 2025-11-12 | 18.91 | 19.78 | 0.81 | 4.27% | 18.91 | 20.16 | 153802 | 30232.73 | 11.04% | 6.00 |
| 2025-11-11 | 19.30 | 18.97 | -0.38 | -1.96% | 18.90 | 19.37 | 37795 | 7212.23 | 2.71% | 0.00 |
| 2025-11-10 | 18.89 | 19.35 | 0.46 | 2.44% | 18.81 | 19.39 | 57203 | 10969.78 | 4.11% | 0.00 |
| 2025-11-07 | 19.06 | 18.89 | -0.09 | -0.47% | 18.76 | 19.06 | 36442 | 6876.24 | 2.62% | 0.00 |
| 2025-11-06 | 19.05 | 18.98 | -0.13 | -0.68% | 18.76 | 19.15 | 38294 | 7251.66 | 2.75% | 0.00 |
| 2025-11-05 | 18.78 | 19.11 | 0.11 | 0.58% | 18.77 | 19.19 | 52855 | 10054.65 | 3.79% | 0.00 |
| 2025-11-04 | 19.00 | 19.00 | 0.00 | 0.00% | 18.75 | 19.04 | 50321 | 9514.26 | 3.61% | 8.00 |
| 2025-11-03 | 18.62 | 19.00 | 0.23 | 1.23% | 18.42 | 19.10 | 85853 | 16273.83 | 6.16% | 0.00 |
| 2025-10-31 | 18.20 | 18.77 | 0.56 | 3.08% | 17.83 | 18.77 | 105470 | 19456.96 | 7.57% | 4.00 |
| 2025-10-30 | 18.57 | 18.21 | 0.55 | 3.11% | 18.12 | 19.13 | 147227 | 27391.94 | 10.57% | 0.00 |
| 2025-10-29 | 17.76 | 17.66 | -0.15 | -0.84% | 17.46 | 17.90 | 33689 | 5929.37 | 2.42% | 0.00 |
| 2025-10-28 | 17.92 | 17.81 | -0.03 | -0.17% | 17.72 | 18.02 | 27621 | 4940.63 | 1.98% | 0.00 |
| 2025-10-27 | 18.08 | 17.84 | 0.02 | 0.11% | 17.68 | 18.08 | 27545 | 4910.99 | 1.98% | 0.00 |
| 2025-10-24 | 17.82 | 17.82 | 0.01 | 0.06% | 17.80 | 17.98 | 33482 | 5985.78 | 2.40% | 0.00 |
| 2025-10-23 | 17.65 | 17.81 | 0.14 | 0.79% | 17.48 | 17.88 | 31194 | 5502.92 | 2.24% | 0.00 |
| 2025-10-22 | 17.61 | 17.67 | 0.04 | 0.23% | 17.41 | 17.80 | 29071 | 5143.98 | 2.09% | 0.00 |
| 2025-10-21 | 17.29 | 17.63 | 0.32 | 1.85% | 17.21 | 17.63 | 33421 | 5844.52 | 2.40% | 1.00 |
| 2025-10-20 | 17.06 | 17.31 | 0.49 | 2.91% | 17.06 | 17.33 | 33761 | 5814.37 | 2.42% | 0.00 |
| 2025-10-17 | 17.29 | 16.82 | -0.44 | -2.55% | 16.82 | 17.41 | 34400 | 5888.42 | 2.47% | 0.00 |
| 2025-10-16 | 17.74 | 17.26 | -0.51 | -2.87% | 17.22 | 17.76 | 40899 | 7112.75 | 2.94% | 0.00 |
| 2025-10-15 | 17.80 | 17.77 | -0.11 | -0.62% | 17.49 | 18.00 | 48618 | 8620.69 | 3.49% | 0.00 |
| 2025-10-14 | 17.78 | 17.88 | 0.33 | 1.88% | 17.72 | 18.22 | 78177 | 14061.70 | 5.61% | 0.00 |
| 2025-10-13 | 16.80 | 17.55 | 0.06 | 0.34% | 16.54 | 17.55 | 40044 | 6878.81 | 2.87% | 0.00 |
| 2025-10-10 | 17.51 | 17.49 | -0.08 | -0.46% | 17.43 | 17.66 | 34762 | 6100.28 | 2.50% | 0.00 |
| 2025-10-09 | 17.71 | 17.57 | -0.08 | -0.45% | 17.40 | 17.78 | 43932 | 7723.08 | 3.15% | 0.00 |
| 2025-09-30 | 18.12 | 17.65 | -0.20 | -1.12% | 17.64 | 18.12 | 42270 | 7511.33 | 3.03% | 0.00 |
| 2025-09-29 | 18.03 | 17.85 | -0.41 | -2.25% | 17.51 | 18.05 | 59404 | 10560.63 | 4.26% | 7.00 |
| 2025-09-26 | 18.27 | 18.26 | 0.29 | 1.61% | 18.03 | 18.81 | 83209 | 15304.26 | 5.97% | 0.00 |
| 2025-09-25 | 18.29 | 17.97 | -0.01 | -0.06% | 17.91 | 18.48 | 67064 | 12205.19 | 4.81% | 0.00 |
| 2025-09-24 | 17.49 | 17.98 | 0.56 | 3.21% | 17.28 | 18.00 | 53231 | 9448.05 | 3.82% | 0.00 |
| 2025-09-23 | 17.82 | 17.42 | -0.42 | -2.35% | 16.92 | 17.82 | 70064 | 12069.30 | 5.03% | 0.00 |
| 2025-09-22 | 17.89 | 17.84 | 0.04 | 0.22% | 17.65 | 17.96 | 38794 | 6896.76 | 2.78% | 2.00 |
| 2025-09-19 | 18.40 | 17.80 | -0.58 | -3.16% | 17.72 | 18.48 | 72106 | 12994.69 | 5.18% | 0.00 |
| 2025-09-18 | 19.02 | 18.38 | -0.75 | -3.92% | 18.30 | 19.06 | 86795 | 16246.99 | 6.23% | 0.00 |
| 2025-09-17 | 18.88 | 19.13 | 0.35 | 1.86% | 18.60 | 19.25 | 79664 | 15130.27 | 5.72% | 2.00 |
| 2025-09-16 | 18.57 | 18.78 | 0.30 | 1.62% | 18.36 | 18.79 | 50346 | 9360.00 | 3.61% | 0.00 |
| 2025-09-15 | 18.80 | 18.48 | -0.20 | -1.07% | 18.36 | 18.80 | 45736 | 8465.91 | 3.28% | 8.00 |
| 2025-09-12 | 18.86 | 18.68 | -0.08 | -0.43% | 18.66 | 19.07 | 74707 | 14063.50 | 5.36% | 0.00 |
| 2025-09-11 | 18.42 | 18.76 | 0.34 | 1.85% | 18.14 | 18.77 | 65878 | 12170.42 | 4.73% | 0.00 |
| 2025-09-10 | 18.58 | 18.42 | 0.16 | 0.88% | 18.35 | 18.69 | 51752 | 9572.07 | 3.71% | 0.00 |
| 2025-09-09 | 18.86 | 18.26 | -0.64 | -3.39% | 18.22 | 18.90 | 69160 | 12791.06 | 4.96% | 8.00 |
| 2025-09-08 | 18.79 | 18.90 | 0.14 | 0.75% | 18.59 | 18.98 | 68714 | 12925.49 | 4.93% | 15.00 |
| 2025-09-05 | 18.42 | 18.76 | 0.35 | 1.90% | 18.12 | 18.79 | 79374 | 14709.33 | 5.70% | 0.00 |
| 2025-09-04 | 18.68 | 18.41 | -0.22 | -1.18% | 18.13 | 18.94 | 88592 | 16523.69 | 6.36% | 22.00 |
| 2025-09-03 | 19.80 | 18.63 | -1.25 | -6.29% | 18.54 | 20.04 | 124635 | 23928.61 | 8.95% | 3.00 |
| 2025-09-02 | 20.90 | 19.88 | -0.68 | -3.31% | 19.74 | 20.94 | 125725 | 25278.75 | 9.02% | 4.00 |
| 2025-09-01 | 20.50 | 20.56 | 0.06 | 0.29% | 20.44 | 20.89 | 134689 | 27820.26 | 9.67% | 3.00 |
| 2025-08-29 | 21.69 | 20.50 | -1.48 | -6.73% | 20.40 | 21.70 | 206061 | 42784.01 | 14.79% | 1.00 |
| 2025-08-28 | 21.88 | 21.98 | -0.32 | -1.43% | 20.86 | 22.28 | 270484 | 58573.74 | 19.42% | 2.00 |
| 2025-08-27 | 24.93 | 22.30 | -1.56 | -6.54% | 22.10 | 24.93 | 484692 | 112016.70 | 34.79% | 0.00 |
| 2025-08-26 | 19.66 | 23.86 | 3.98 | 20.02% | 19.62 | 23.86 | 403039 | 89924.11 | 28.93% | 20.00 |
| 2025-08-25 | 20.10 | 19.88 | 0.08 | 0.40% | 19.61 | 20.47 | 126182 | 25153.15 | 9.06% | 0.00 |
| 2025-08-22 | 19.77 | 19.80 | -0.30 | -1.49% | 19.55 | 19.94 | 119043 | 23541.51 | 8.54% | 28.00 |
| 2025-08-21 | 19.40 | 20.10 | 0.91 | 4.74% | 19.38 | 20.47 | 222858 | 44298.84 | 16.00% | 0.00 |
| 2025-08-20 | 19.24 | 19.19 | -0.15 | -0.78% | 18.82 | 19.24 | 83913 | 15959.91 | 6.02% | 1.00 |
| 2025-08-19 | 19.40 | 19.34 | -0.01 | -0.05% | 19.17 | 19.49 | 99187 | 19141.55 | 7.12% | 0.00 |
| 2025-08-18 | 19.36 | 19.35 | 0.01 | 0.05% | 19.01 | 19.49 | 126064 | 24321.19 | 9.05% | 0.00 |
| 2025-08-15 | 19.01 | 19.34 | -0.05 | -0.26% | 18.66 | 19.43 | 152073 | 29039.81 | 10.92% | 0.00 |
深证大盘股票行情在线 K线走势图
正元智慧(300645)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
