当前位置: 爱股网 > 股票行情 > 正元智慧(300645)股票行情

正元智慧(300645)股票行情

正元智慧(300645)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	17.00	16.46	-0.57	-3.35%	16.36	17.20	34305	5730.06	2.46%	0.00
2026-03-25	16.95	17.03	0.12	0.71%	16.90	17.44	33157	5686.75	2.38%	0.00
2026-03-24	16.50	16.91	0.85	5.29%	16.08	16.96	54557	9013.79	3.92%	0.00
2026-03-23	17.20	16.06	-1.43	-8.18%	15.88	17.29	72145	11976.55	5.18%	0.00
2026-03-20	18.64	17.49	-1.16	-6.22%	17.48	18.82	58949	10573.52	4.23%	0.00
2026-03-19	18.78	18.65	-0.35	-1.84%	18.54	18.97	31833	5965.56	2.28%	0.00
2026-03-18	18.41	19.00	0.70	3.83%	18.30	19.05	34686	6489.31	2.49%	0.00
2026-03-17	18.88	18.30	-0.58	-3.07%	18.30	19.07	27109	5067.84	1.95%	0.00
2026-03-16	18.70	18.88	-0.01	-0.05%	18.66	19.04	29511	5558.69	2.12%	0.00
2026-03-13	19.14	18.89	-0.35	-1.82%	18.82	19.24	30218	5746.04	2.17%	0.00
2026-03-12	19.55	19.24	-0.31	-1.59%	19.12	19.85	38759	7501.67	2.78%	0.00
2026-03-11	19.69	19.55	0.04	0.21%	19.48	19.80	43055	8448.67	3.09%	0.00
2026-03-10	19.05	19.51	0.59	3.12%	19.05	19.56	46148	8933.38	3.31%	0.00
2026-03-09	18.54	18.92	0.23	1.23%	18.10	19.12	53744	10014.76	3.86%	0.00
2026-03-06	17.99	18.69	0.62	3.43%	17.88	18.73	36691	6771.51	2.63%	0.00
2026-03-05	18.12	18.07	0.36	2.03%	17.99	18.49	42992	7815.66	3.09%	0.00
2026-03-04	17.90	17.71	-0.32	-1.77%	16.90	18.14	61119	10863.66	4.39%	0.00
2026-03-03	19.00	18.03	-0.81	-4.30%	17.90	19.08	73567	13618.86	5.28%	0.00
2026-03-02	20.17	18.84	-1.72	-8.37%	18.80	20.28	104721	20143.38	7.52%	9.00
2026-02-27	20.28	20.56	0.32	1.58%	20.14	20.68	74648	15316.84	5.36%	0.00
2026-02-26	20.18	20.24	0.11	0.55%	19.98	20.30	34861	7025.38	2.50%	0.00
2026-02-25	19.85	20.13	0.37	1.87%	19.78	20.30	43662	8783.70	3.13%	0.00
2026-02-24	19.96	19.76	-0.29	-1.45%	19.52	20.05	68552	13516.12	4.92%	0.00
2026-02-13	19.43	20.05	0.62	3.19%	19.43	20.18	60193	12017.58	4.32%	0.00
2026-02-12	19.80	19.43	-0.51	-2.56%	19.30	19.94	61667	12053.09	4.43%	10.00
2026-02-11	20.42	19.94	-0.32	-1.58%	19.88	20.42	39763	8006.98	2.85%	0.00
2026-02-10	20.37	20.26	-0.05	-0.25%	20.26	20.68	28066	5729.94	2.01%	12.00
2026-02-09	20.11	20.31	0.45	2.27%	19.88	20.40	35647	7235.51	2.56%	0.00
2026-02-06	19.69	19.86	0.15	0.76%	19.51	20.16	26129	5198.12	1.88%	4.00
2026-02-05	19.82	19.71	-0.17	-0.86%	19.70	20.04	28989	5759.93	2.08%	5.00
2026-02-04	20.13	19.88	-0.23	-1.14%	19.72	20.19	35250	7023.35	2.53%	0.00
2026-02-03	19.78	20.11	0.71	3.66%	19.58	20.15	43270	8623.58	3.11%	0.00
2026-02-02	19.60	19.40	-0.13	-0.67%	19.40	20.05	52494	10388.10	3.77%	0.00
2026-01-30	19.45	19.53	-0.02	-0.10%	19.25	19.64	37521	7299.70	2.69%	0.00
2026-01-29	19.70	19.55	-0.15	-0.76%	19.31	20.17	41697	8252.87	2.99%	0.00
2026-01-28	20.27	19.70	-0.58	-2.86%	19.68	20.28	40662	8097.09	2.92%	0.00
2026-01-27	20.14	20.28	0.04	0.20%	19.50	20.45	52935	10559.24	3.80%	0.00
2026-01-26	20.66	20.24	-0.07	-0.34%	19.91	20.96	63311	12887.26	4.54%	0.00
2026-01-23	20.03	20.31	0.30	1.50%	20.01	20.40	37154	7525.13	2.67%	0.00
2026-01-22	19.80	20.01	0.27	1.37%	19.71	20.21	37725	7542.67	2.71%	0.00
2026-01-21	19.52	19.74	0.17	0.87%	19.20	19.86	39672	7814.52	2.85%	0.00
2026-01-20	19.99	19.57	-0.30	-1.51%	19.25	20.10	43896	8657.73	3.15%	0.00
2026-01-19	19.76	19.87	-0.07	-0.35%	19.68	20.09	43271	8620.97	3.11%	0.00
2026-01-16	20.42	19.94	-0.40	-1.97%	19.80	20.56	62385	12497.88	4.48%	0.00
2026-01-15	20.55	20.34	-0.36	-1.74%	20.14	20.79	79133	16120.80	5.68%	0.00
2026-01-14	20.56	20.70	0.27	1.32%	20.31	21.30	121267	25197.71	8.70%	0.00
2026-01-13	21.13	20.43	-0.12	-0.58%	20.25	21.68	144902	30123.79	10.40%	0.00
2026-01-12	19.67	20.55	1.09	5.60%	19.51	20.58	118936	24060.17	8.54%	0.00
2026-01-09	19.06	19.46	0.46	2.42%	18.91	19.74	63327	12195.75	4.55%	0.00
2026-01-08	18.90	19.00	0.26	1.39%	18.71	19.14	35573	6755.49	2.55%	0.00
2026-01-07	18.95	18.74	-0.22	-1.16%	18.61	19.02	35073	6591.84	2.52%	0.00
2026-01-06	18.90	18.96	0.06	0.32%	18.72	19.02	39161	7399.35	2.81%	0.00
2026-01-05	18.65	18.90	0.17	0.91%	18.45	18.96	55600	10435.59	3.99%	0.00
2025-12-31	18.44	18.73	0.31	1.68%	18.43	18.86	39746	7419.79	2.85%	0.00
2025-12-30	18.55	18.42	-0.08	-0.43%	18.42	18.96	38321	7153.48	2.75%	0.00
2025-12-29	18.29	18.50	0.25	1.37%	18.12	18.64	36303	6694.81	2.61%	0.00
2025-12-26	18.46	18.25	-0.21	-1.14%	18.21	18.57	28930	5312.50	2.08%	0.00
2025-12-25	17.85	18.46	0.65	3.65%	17.85	18.52	35721	6506.42	2.56%	0.00
2025-12-24	17.80	17.81	0.01	0.06%	17.77	17.97	20550	3671.63	1.48%	0.00
2025-12-23	18.09	17.80	-0.30	-1.66%	17.77	18.20	23468	4189.42	1.68%	0.00
2025-12-22	18.02	18.10	0.12	0.67%	17.79	18.33	31522	5707.58	2.26%	0.00
2025-12-19	17.50	17.98	0.48	2.74%	17.49	18.12	30402	5421.08	2.18%	0.00
2025-12-18	17.15	17.50	0.29	1.69%	17.07	17.78	27474	4805.68	1.97%	0.00
2025-12-17	17.13	17.21	0.01	0.06%	16.81	17.33	29938	5103.33	2.15%	0.00
2025-12-16	17.41	17.20	-0.23	-1.32%	17.00	17.57	37115	6401.29	2.66%	0.00
2025-12-15	17.43	17.43	-0.09	-0.51%	17.08	17.65	34773	6056.44	2.50%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58