正和生态(605069)股票行情
正和生态(605069)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 | 12.39 | 11.93 | -0.31 | -2.53% | 11.81 | 12.40 | 28286 | 3400.48 | 1.34% |
| 2026-03-25 | 12.36 | 12.24 | -0.04 | -0.33% | 12.14 | 12.49 | 35102 | 4319.68 | 1.66% |
| 2026-03-24 | 11.95 | 12.28 | 0.58 | 4.96% | 11.76 | 12.28 | 38468 | 4629.04 | 1.82% |
| 2026-03-23 | 12.38 | 11.70 | -0.90 | -7.14% | 11.58 | 12.51 | 70102 | 8405.71 | 3.31% |
| 2026-03-20 | 13.29 | 12.60 | -0.73 | -5.48% | 12.59 | 13.49 | 43796 | 5662.59 | 2.07% |
| 2026-03-19 | 13.56 | 13.33 | -0.27 | -1.99% | 13.26 | 13.56 | 33531 | 4482.39 | 1.58% |
| 2026-03-18 | 13.80 | 13.60 | -0.05 | -0.37% | 13.42 | 13.80 | 25146 | 3412.97 | 1.19% |
| 2026-03-17 | 14.00 | 13.65 | -0.31 | -2.22% | 13.58 | 14.20 | 49916 | 6956.87 | 2.36% |
| 2026-03-16 | 14.00 | 13.96 | -0.08 | -0.57% | 13.57 | 14.18 | 57659 | 8032.27 | 2.72% |
| 2026-03-13 | 13.32 | 14.04 | 0.69 | 5.17% | 13.32 | 14.15 | 80318 | 11116.65 | 3.79% |
| 2026-03-12 | 13.66 | 13.35 | -0.38 | -2.77% | 13.32 | 13.83 | 44090 | 5941.26 | 2.08% |
| 2026-03-11 | 14.35 | 13.73 | -0.51 | -3.58% | 13.65 | 14.35 | 66643 | 9240.14 | 3.15% |
| 2026-03-10 | 14.15 | 14.24 | 0.14 | 0.99% | 14.11 | 14.44 | 44769 | 6386.06 | 2.11% |
| 2026-03-09 | 13.88 | 14.10 | -0.05 | -0.35% | 13.70 | 14.13 | 51968 | 7235.33 | 2.45% |
| 2026-03-06 | 13.86 | 14.15 | 0.30 | 2.17% | 13.83 | 14.38 | 81366 | 11551.63 | 3.84% |
| 2026-03-05 | 14.13 | 13.85 | -0.01 | -0.07% | 13.69 | 14.20 | 81959 | 11376.50 | 3.87% |
| 2026-03-04 | 13.11 | 13.86 | 0.50 | 3.74% | 13.10 | 14.05 | 91323 | 12583.78 | 4.31% |
| 2026-03-03 | 13.87 | 13.36 | -0.57 | -4.09% | 13.26 | 14.15 | 95829 | 13018.80 | 4.53% |
| 2026-03-02 | 13.35 | 13.93 | 0.06 | 0.43% | 13.30 | 14.15 | 123481 | 16988.19 | 5.83% |
| 2026-02-27 | 14.00 | 13.87 | -0.53 | -3.68% | 13.72 | 14.22 | 158823 | 22089.20 | 7.50% |
| 2026-02-26 | 14.07 | 14.40 | 0.41 | 2.93% | 13.57 | 15.39 | 243194 | 35502.04 | 11.49% |
| 2026-02-25 | 14.19 | 13.99 | -0.20 | -1.41% | 13.80 | 14.21 | 56686 | 7931.49 | 2.68% |
| 2026-02-24 | 13.90 | 14.19 | 0.53 | 3.88% | 13.56 | 14.44 | 119800 | 16941.12 | 5.66% |
| 2026-02-13 | 14.11 | 13.66 | -0.71 | -4.94% | 13.61 | 14.30 | 183603 | 25534.69 | 8.67% |
| 2026-02-12 | 14.12 | 14.37 | 0.24 | 1.70% | 13.50 | 15.54 | 343944 | 50706.39 | 16.25% |
| 2026-02-11 | 14.47 | 14.13 | -0.22 | -1.53% | 14.12 | 14.96 | 100128 | 14504.66 | 11.90% |
| 2026-02-10 | 14.45 | 14.35 | -0.10 | -0.69% | 14.14 | 14.62 | 77272 | 11067.37 | 9.18% |
| 2026-02-09 | 14.48 | 14.45 | 0.15 | 1.05% | 14.03 | 14.88 | 151480 | 21954.09 | 18.00% |
| 2026-02-06 | 13.51 | 14.30 | 0.73 | 5.38% | 13.40 | 14.75 | 208433 | 29725.42 | 24.77% |
| 2026-02-05 | 12.90 | 13.57 | 0.67 | 5.19% | 12.72 | 13.60 | 147898 | 19505.92 | 17.57% |
| 2026-02-04 | 13.07 | 12.90 | -0.12 | -0.92% | 12.82 | 13.15 | 43877 | 5675.23 | 5.21% |
| 2026-02-03 | 13.40 | 13.02 | -0.01 | -0.08% | 12.95 | 13.40 | 59467 | 7777.92 | 7.07% |
| 2026-02-02 | 13.20 | 13.03 | -0.24 | -1.81% | 13.00 | 13.54 | 48268 | 6422.93 | 5.74% |
| 2026-01-30 | 13.30 | 13.27 | -0.10 | -0.75% | 13.26 | 13.84 | 77681 | 10468.73 | 9.23% |
| 2026-01-29 | 13.23 | 13.37 | 0.02 | 0.15% | 13.00 | 14.42 | 99792 | 13747.23 | 11.86% |
| 2026-01-28 | 13.71 | 13.35 | -0.38 | -2.77% | 13.05 | 13.75 | 83603 | 11148.15 | 9.93% |
| 2026-01-27 | 14.15 | 13.73 | -0.43 | -3.04% | 13.41 | 14.16 | 55136 | 7529.21 | 6.55% |
| 2026-01-26 | 14.03 | 14.16 | 0.14 | 1.00% | 13.51 | 14.55 | 117050 | 16466.21 | 13.91% |
| 2026-01-23 | 13.53 | 14.02 | 0.47 | 3.47% | 13.49 | 14.16 | 99063 | 13765.09 | 11.77% |
| 2026-01-22 | 13.84 | 13.55 | -0.23 | -1.67% | 13.32 | 13.98 | 93000 | 12611.34 | 11.05% |
| 2026-01-21 | 13.87 | 13.78 | -0.27 | -1.92% | 13.78 | 14.54 | 73104 | 10289.71 | 8.69% |
| 2026-01-20 | 14.20 | 14.05 | -0.35 | -2.43% | 13.60 | 14.28 | 67823 | 9475.64 | 8.06% |
| 2026-01-19 | 14.86 | 14.40 | -0.39 | -2.64% | 13.89 | 14.96 | 78373 | 11140.94 | 9.31% |
| 2026-01-16 | 15.24 | 14.79 | -0.41 | -2.70% | 14.65 | 15.33 | 67060 | 9950.84 | 7.97% |
| 2026-01-15 | 15.40 | 15.20 | -0.20 | -1.30% | 14.63 | 15.50 | 99005 | 14984.55 | 11.76% |
| 2026-01-14 | 14.51 | 15.40 | 0.89 | 6.13% | 14.50 | 15.49 | 152627 | 22897.25 | 18.14% |
| 2026-01-13 | 14.96 | 14.51 | -0.38 | -2.55% | 14.15 | 14.99 | 110345 | 16058.75 | 13.11% |
| 2026-01-12 | 16.01 | 14.89 | -0.39 | -2.55% | 14.64 | 16.01 | 132000 | 19762.02 | 15.68% |
| 2026-01-09 | 16.20 | 15.28 | -0.15 | -0.97% | 15.04 | 16.20 | 109122 | 16789.48 | 12.97% |
| 2026-01-08 | 15.28 | 15.43 | 0.20 | 1.31% | 15.23 | 16.40 | 172414 | 27347.23 | 20.49% |
| 2026-01-07 | 14.57 | 15.23 | 0.72 | 4.96% | 14.47 | 15.59 | 182469 | 27652.49 | 21.68% |
| 2026-01-06 | 15.18 | 14.51 | -0.43 | -2.88% | 14.50 | 15.25 | 179805 | 26646.85 | 21.36% |
| 2026-01-05 | 15.22 | 14.94 | 0.24 | 1.63% | 14.61 | 15.66 | 248670 | 37331.64 | 29.55% |
| 2025-12-31 | 14.55 | 14.70 | -0.15 | -1.01% | 13.63 | 15.60 | 326036 | 47230.43 | 38.74% |
| 2025-12-30 | 14.65 | 14.85 | 1.35 | 10.00% | 13.81 | 14.85 | 310939 | 45333.54 | 36.95% |
| 2025-12-29 | 12.52 | 13.50 | 1.23 | 10.02% | 12.42 | 13.50 | 143266 | 18807.28 | 17.02% |
| 2025-12-26 | 11.78 | 12.27 | 0.10 | 0.82% | 11.78 | 12.48 | 189476 | 23099.86 | 22.51% |
| 2025-12-25 | 12.30 | 12.17 | 0.31 | 2.61% | 11.75 | 12.98 | 337711 | 41756.21 | 40.13% |
| 2025-12-24 | 10.71 | 11.86 | 1.08 | 10.02% | 10.71 | 11.86 | 200521 | 23145.90 | 23.83% |
| 2025-12-23 | 10.30 | 10.78 | 0.61 | 6.00% | 10.20 | 10.92 | 145295 | 15410.64 | 17.26% |
| 2025-12-22 | 9.95 | 10.17 | 0.29 | 2.94% | 9.91 | 10.39 | 89360 | 9146.67 | 10.62% |
| 2025-12-19 | 9.40 | 9.88 | 0.42 | 4.44% | 9.40 | 9.90 | 50322 | 4878.07 | 5.98% |
| 2025-12-18 | 9.12 | 9.46 | 0.27 | 2.94% | 9.12 | 9.47 | 42922 | 4019.36 | 5.10% |
| 2025-12-17 | 9.16 | 9.19 | 0.02 | 0.22% | 8.99 | 9.27 | 30319 | 2764.77 | 3.60% |
| 2025-12-16 | 9.46 | 9.17 | -0.28 | -2.96% | 9.16 | 9.46 | 38792 | 3592.05 | 4.61% |
| 2025-12-15 | 9.37 | 9.45 | -0.01 | -0.11% | 9.25 | 9.64 | 31561 | 2982.80 | 3.75% |
| 2025-12-12 | 9.68 | 9.46 | -0.22 | -2.27% | 9.45 | 9.79 | 40322 | 3877.98 | 4.79% |
| 2025-12-11 | 10.00 | 9.68 | -0.28 | -2.81% | 9.66 | 10.01 | 43971 | 4296.78 | 5.22% |
| 2025-12-10 | 10.00 | 9.96 | -0.10 | -0.99% | 9.96 | 10.30 | 43476 | 4398.98 | 5.17% |
| 2025-12-09 | 10.14 | 10.06 | -0.02 | -0.20% | 10.03 | 10.21 | 24281 | 2457.65 | 2.89% |
| 2025-12-08 | 10.09 | 10.08 | 0.20 | 2.02% | 9.90 | 10.16 | 31103 | 3133.13 | 3.70% |
| 2025-12-05 | 9.68 | 9.88 | 0.18 | 1.86% | 9.57 | 9.93 | 29032 | 2838.24 | 3.45% |
| 2025-12-04 | 9.94 | 9.70 | -0.21 | -2.12% | 9.58 | 9.94 | 27496 | 2680.17 | 3.27% |
| 2025-12-03 | 10.11 | 9.91 | -0.22 | -2.17% | 9.84 | 10.18 | 30758 | 3055.77 | 3.65% |
| 2025-12-02 | 10.16 | 10.13 | -0.06 | -0.59% | 9.97 | 10.22 | 26759 | 2698.27 | 3.18% |
| 2025-12-01 | 10.29 | 10.19 | -0.10 | -0.97% | 10.15 | 10.44 | 29430 | 3030.81 | 3.50% |
| 2025-11-28 | 10.19 | 10.29 | 0.09 | 0.88% | 10.01 | 10.30 | 22378 | 2286.22 | 2.66% |
| 2025-11-27 | 10.05 | 10.20 | 0.19 | 1.90% | 9.92 | 10.28 | 29767 | 3014.27 | 3.54% |
| 2025-11-26 | 10.26 | 10.01 | -0.28 | -2.72% | 9.98 | 10.41 | 43203 | 4397.71 | 5.13% |
| 2025-11-25 | 10.14 | 10.29 | 0.23 | 2.29% | 9.95 | 10.43 | 49612 | 5102.39 | 5.89% |
上证大盘股票行情在线 K线走势图
正和生态(605069)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
