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 |
|---|
| 2025-03-28 | 14.99 | 14.69 | -0.25 | -1.67% | 14.64 | 15.08 | 30908 | 4578.85 | 2.18% | 0.00 |
| 2025-03-27 | 15.03 | 14.94 | -0.14 | -0.93% | 14.64 | 15.10 | 32822 | 4887.51 | 2.31% | 0.00 |
| 2025-03-26 | 14.83 | 15.08 | 0.22 | 1.48% | 14.75 | 15.35 | 42272 | 6379.28 | 2.98% | 0.00 |
| 2025-03-25 | 14.85 | 14.86 | -0.11 | -0.73% | 14.52 | 14.99 | 46585 | 6886.78 | 3.28% | 0.00 |
| 2025-03-24 | 15.72 | 14.97 | -0.82 | -5.19% | 14.50 | 15.86 | 64976 | 9796.78 | 4.57% | 0.00 |
| 2025-03-21 | 16.24 | 15.79 | -0.50 | -3.07% | 15.75 | 16.24 | 41834 | 6671.57 | 2.94% | 0.00 |
| 2025-03-20 | 16.29 | 16.29 | -0.13 | -0.79% | 16.23 | 16.63 | 33758 | 5535.81 | 2.38% | 0.00 |
| 2025-03-19 | 16.68 | 16.42 | -0.27 | -1.62% | 16.25 | 16.69 | 41997 | 6895.61 | 2.96% | 0.00 |
| 2025-03-18 | 16.78 | 16.69 | -0.08 | -0.48% | 16.47 | 16.95 | 47360 | 7913.66 | 3.33% | 0.00 |
| 2025-03-17 | 17.12 | 16.77 | -0.24 | -1.41% | 16.68 | 17.17 | 55741 | 9381.46 | 3.92% | 0.00 |
| 2025-03-14 | 16.69 | 17.01 | 0.12 | 0.71% | 16.35 | 17.03 | 75326 | 12646.84 | 5.30% | 1.00 |
| 2025-03-13 | 16.86 | 16.89 | -0.12 | -0.71% | 16.17 | 17.19 | 65238 | 10856.01 | 4.59% | 0.00 |
| 2025-03-12 | 16.90 | 17.01 | 0.27 | 1.61% | 16.76 | 17.42 | 48185 | 8206.73 | 3.39% | 0.00 |
| 2025-03-11 | 16.80 | 16.74 | -0.24 | -1.41% | 16.42 | 16.84 | 43828 | 7296.86 | 3.09% | 0.00 |
| 2025-03-10 | 17.31 | 16.98 | -0.38 | -2.19% | 16.77 | 17.75 | 61612 | 10495.66 | 4.34% | 0.00 |
| 2025-03-07 | 17.54 | 17.36 | -0.04 | -0.23% | 17.15 | 17.97 | 89621 | 15769.99 | 6.31% | 0.00 |
| 2025-03-06 | 17.04 | 17.40 | 0.50 | 2.96% | 17.04 | 17.66 | 79219 | 13806.47 | 5.58% | 0.00 |
| 2025-03-05 | 16.94 | 16.90 | 0.12 | 0.72% | 16.50 | 17.04 | 37785 | 6338.08 | 2.66% | 0.00 |
| 2025-03-04 | 16.22 | 16.78 | 0.47 | 2.88% | 16.15 | 16.86 | 45508 | 7553.20 | 3.20% | 0.00 |
| 2025-03-03 | 16.36 | 16.31 | 0.07 | 0.43% | 16.11 | 16.78 | 50346 | 8292.19 | 3.54% | 0.00 |
| 2025-02-28 | 17.05 | 16.24 | -0.97 | -5.64% | 16.16 | 17.16 | 56901 | 9453.05 | 4.01% | 0.00 |
| 2025-02-27 | 17.64 | 17.21 | -0.08 | -0.46% | 16.87 | 17.69 | 72182 | 12445.03 | 5.08% | 0.00 |
| 2025-02-26 | 17.12 | 17.29 | 0.28 | 1.65% | 17.01 | 17.74 | 74884 | 12946.47 | 5.27% | 0.00 |
| 2025-02-25 | 16.88 | 17.01 | -0.27 | -1.56% | 16.82 | 17.28 | 56410 | 9623.90 | 3.97% | 0.00 |
| 2025-02-24 | 17.55 | 17.28 | -0.23 | -1.31% | 17.01 | 17.75 | 88386 | 15304.54 | 6.22% | 0.00 |
| 2025-02-21 | 17.28 | 17.51 | 0.44 | 2.58% | 17.00 | 17.66 | 105365 | 18300.28 | 7.42% | 0.00 |
| 2025-02-20 | 17.15 | 17.07 | -0.11 | -0.64% | 16.87 | 17.48 | 80042 | 13710.63 | 5.63% | 0.00 |
| 2025-02-19 | 16.62 | 17.18 | 0.60 | 3.62% | 16.62 | 17.55 | 103207 | 17681.70 | 7.26% | 0.00 |
| 2025-02-18 | 17.39 | 16.58 | -0.96 | -5.47% | 16.52 | 17.68 | 120199 | 20489.70 | 8.46% | 0.00 |
| 2025-02-17 | 18.10 | 17.54 | -0.03 | -0.17% | 17.28 | 18.18 | 172318 | 30567.13 | 12.13% | 0.00 |
| 2025-02-14 | 17.23 | 17.57 | 0.66 | 3.90% | 16.84 | 17.90 | 152128 | 26472.74 | 10.71% | 30.00 |
| 2025-02-13 | 17.23 | 16.91 | -0.15 | -0.88% | 16.41 | 17.26 | 105692 | 17788.78 | 7.44% | 0.00 |
| 2025-02-12 | 16.55 | 17.06 | 0.57 | 3.46% | 16.48 | 17.47 | 126648 | 21608.72 | 8.91% | 2.00 |
| 2025-02-11 | 16.15 | 16.49 | 0.17 | 1.04% | 16.00 | 16.91 | 95433 | 15646.86 | 6.72% | 0.00 |
| 2025-02-10 | 15.65 | 16.32 | 0.75 | 4.82% | 15.64 | 16.37 | 76708 | 12314.11 | 5.40% | 0.00 |
| 2025-02-07 | 15.48 | 15.57 | 0.16 | 1.04% | 15.29 | 15.73 | 55726 | 8647.01 | 3.92% | 0.00 |
| 2025-02-06 | 15.37 | 15.41 | 0.04 | 0.26% | 15.17 | 15.50 | 52182 | 8014.65 | 3.67% | 0.00 |
| 2025-02-05 | 15.11 | 15.37 | 0.56 | 3.78% | 15.11 | 15.47 | 47268 | 7235.64 | 3.33% | 0.00 |
| 2025-01-27 | 15.19 | 14.81 | -0.15 | -1.00% | 14.67 | 15.30 | 47418 | 7089.15 | 3.34% | 0.00 |
| 2025-01-24 | 14.08 | 14.96 | 0.84 | 5.95% | 14.08 | 15.09 | 76505 | 11272.16 | 5.39% | 0.00 |
| 2025-01-23 | 14.25 | 14.12 | 0.12 | 0.86% | 14.11 | 14.58 | 36552 | 5257.37 | 2.57% | 0.00 |
| 2025-01-22 | 14.22 | 14.00 | -0.22 | -1.55% | 13.95 | 14.24 | 27485 | 3868.20 | 1.93% | 0.00 |
| 2025-01-21 | 14.40 | 14.22 | -0.13 | -0.91% | 14.01 | 14.48 | 31689 | 4494.93 | 2.23% | 0.00 |
| 2025-01-20 | 14.35 | 14.35 | 0.42 | 3.02% | 13.88 | 14.42 | 42251 | 6027.13 | 2.97% | 0.00 |
| 2025-01-17 | 14.10 | 13.93 | -0.09 | -0.64% | 13.81 | 14.10 | 26427 | 3689.06 | 1.86% | 0.00 |
| 2025-01-16 | 14.08 | 14.02 | 0.01 | 0.07% | 13.88 | 14.35 | 34180 | 4826.35 | 2.41% | 0.00 |
| 2025-01-15 | 14.16 | 14.01 | -0.14 | -0.99% | 13.98 | 14.32 | 34768 | 4916.67 | 2.45% | 0.00 |
| 2025-01-14 | 13.52 | 14.15 | 0.76 | 5.68% | 13.50 | 14.18 | 45808 | 6374.34 | 3.22% | 0.00 |
| 2025-01-13 | 13.01 | 13.39 | 0.19 | 1.44% | 12.72 | 13.48 | 36053 | 4746.56 | 2.54% | 0.00 |
| 2025-01-10 | 13.82 | 13.20 | -0.62 | -4.49% | 13.20 | 13.98 | 30338 | 4130.19 | 2.14% | 0.00 |
| 2025-01-09 | 13.72 | 13.82 | -0.02 | -0.14% | 13.70 | 14.07 | 32247 | 4486.56 | 2.27% | 0.00 |
| 2025-01-08 | 13.95 | 13.84 | -0.11 | -0.79% | 13.37 | 14.17 | 40472 | 5581.12 | 2.85% | 0.00 |
| 2025-01-07 | 13.56 | 13.95 | 0.53 | 3.95% | 13.56 | 13.98 | 43670 | 6039.75 | 3.07% | 0.00 |
| 2025-01-06 | 13.55 | 13.42 | -0.26 | -1.90% | 13.02 | 13.69 | 41548 | 5562.90 | 2.92% | 0.00 |
| 2025-01-03 | 14.22 | 13.68 | -0.56 | -3.93% | 13.40 | 14.36 | 52877 | 7317.41 | 3.72% | 36.00 |
| 2025-01-02 | 14.65 | 14.24 | -0.45 | -3.06% | 14.05 | 14.87 | 42436 | 6147.02 | 2.99% | 0.00 |
| 2024-12-31 | 15.34 | 14.69 | -0.64 | -4.17% | 14.67 | 15.54 | 50220 | 7525.11 | 3.53% | 0.00 |
| 2024-12-30 | 15.26 | 15.33 | 0.07 | 0.46% | 14.68 | 15.40 | 39874 | 6060.06 | 2.81% | 0.00 |
| 2024-12-27 | 15.15 | 15.26 | 0.08 | 0.53% | 15.00 | 15.61 | 40637 | 6245.69 | 2.86% | 0.00 |
| 2024-12-26 | 15.00 | 15.18 | 0.13 | 0.86% | 14.99 | 15.44 | 44249 | 6756.54 | 3.11% | 0.00 |
| 2024-12-25 | 15.64 | 15.05 | -0.60 | -3.83% | 14.88 | 15.64 | 63047 | 9532.46 | 4.44% | 0.00 |
| 2024-12-24 | 15.99 | 15.65 | -0.09 | -0.57% | 15.29 | 16.07 | 50584 | 7900.83 | 3.56% | 0.00 |
| 2024-12-23 | 17.16 | 15.74 | -1.32 | -7.74% | 15.69 | 17.34 | 61998 | 10091.12 | 4.36% | 0.00 |
| 2024-12-20 | 16.68 | 17.06 | 0.35 | 2.09% | 16.42 | 17.25 | 52826 | 8999.05 | 3.72% | 0.00 |
| 2024-12-19 | 16.23 | 16.71 | 0.20 | 1.21% | 16.23 | 16.78 | 46803 | 7750.18 | 3.29% | 0.00 |
| 2024-12-18 | 16.29 | 16.51 | 0.23 | 1.41% | 15.72 | 16.79 | 48866 | 7982.04 | 3.44% | 0.00 |
| 2024-12-17 | 17.28 | 16.28 | -1.07 | -6.17% | 16.20 | 17.33 | 72349 | 12007.43 | 5.09% | 0.00 |
| 2024-12-16 | 17.33 | 17.35 | 0.16 | 0.93% | 16.92 | 17.87 | 85639 | 14973.87 | 6.03% | 0.00 |
| 2024-12-13 | 17.40 | 17.19 | -0.46 | -2.61% | 17.05 | 17.55 | 64584 | 11198.25 | 4.55% | 0.00 |
| 2024-12-12 | 17.68 | 17.65 | 0.07 | 0.40% | 17.32 | 17.96 | 73665 | 12975.54 | 5.19% | 0.00 |
| 2024-12-11 | 17.30 | 17.58 | 0.21 | 1.21% | 17.14 | 17.60 | 70096 | 12154.51 | 4.93% | 0.00 |
| 2024-12-10 | 18.12 | 17.37 | -0.18 | -1.03% | 17.33 | 18.22 | 114588 | 20217.11 | 8.07% | 0.00 |
| 2024-12-09 | 17.35 | 17.55 | 0.12 | 0.69% | 17.10 | 17.66 | 102272 | 17753.49 | 7.20% | 0.00 |
| 2024-12-06 | 17.13 | 17.43 | 0.71 | 4.25% | 17.00 | 17.65 | 126336 | 21929.08 | 8.89% | 16.00 |
| 2024-12-05 | 16.50 | 16.72 | 0.18 | 1.09% | 16.41 | 16.90 | 55773 | 9348.45 | 3.93% | 0.00 |
| 2024-12-04 | 17.09 | 16.54 | -0.54 | -3.16% | 16.40 | 17.09 | 59822 | 9999.15 | 4.21% | 0.00 |
| 2024-12-03 | 17.00 | 17.08 | 0.05 | 0.29% | 16.56 | 17.10 | 73742 | 12462.70 | 5.19% | 0.00 |
| 2024-12-02 | 17.10 | 17.03 | 0.03 | 0.18% | 16.83 | 17.18 | 88894 | 15092.21 | 6.26% | 0.00 |
| 2024-11-29 | 16.44 | 17.00 | 0.61 | 3.72% | 16.22 | 17.23 | 98459 | 16615.41 | 6.93% | 0.00 |
| 2024-11-28 | 16.42 | 16.39 | -0.03 | -0.18% | 16.28 | 16.93 | 80715 | 13397.94 | 5.68% | 0.00 |
深证大盘股票行情在线 K线走势图
