正元智慧 (300645) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.65	12.94	0.32	2.54%	12.65	12.97	23441	3014	1.68%
2026-08-19	13.03	12.62	-0.46	-3.52%	12.58	13.03	33680	4282	2.42%
2026-08-18	13.18	13.08	-0.07	-0.53%	12.88	13.18	27834	3617	2.00%
2026-08-17	12.96	13.15	0.19	1.47%	12.70	13.18	34424	4484	2.47%
2026-08-14	12.99	12.96	0.01	0.08%	12.78	13.07	29695	3835	2.13%
2026-08-13	13.20	12.95	-0.28	-2.12%	12.92	13.36	31624	4147	2.27%
2026-08-12	13.04	13.23	0.12	0.92%	13.00	13.30	33589	4436	2.41%
2026-08-11	13.28	13.11	-0.08	-0.61%	12.93	13.30	34315	4486	2.46%
2026-08-10	12.97	13.19	0.26	2.01%	12.73	13.21	53038	6901	3.81%
2026-08-07	13.25	12.93	-0.21	-1.60%	12.54	13.28	53371	6836	3.83%
2026-08-06	12.95	13.14	0.14	1.08%	12.90	13.31	42207	5537	3.03%
2026-08-05	12.98	13.00	0.08	0.62%	12.81	13.28	51260	6702	3.68%
2026-08-04	12.90	12.92	0.16	1.25%	12.80	13.10	43053	5564	3.09%
2026-08-03	12.68	12.76	0.04	0.31%	12.48	12.88	66252	8378	4.76%
2026-07-31	12.19	12.72	0.58	4.78%	12.17	12.95	68810	8660	4.94%
2026-07-30	11.96	12.14	0.26	2.19%	11.82	12.47	65571	7978	4.71%
2026-07-29	11.64	11.88	0.25	2.15%	11.64	11.96	38570	4561	2.77%
2026-07-28	11.38	11.63	0.20	1.75%	11.31	11.74	33911	3944	2.43%
2026-07-27	11.06	11.43	0.33	2.97%	11.02	11.47	37738	4279	2.71%
2026-07-24	11.36	11.10	-0.34	-2.97%	10.95	11.36	32048	3558	2.30%
2026-07-23	11.07	11.44	0.33	2.97%	10.95	11.44	39635	4433	2.84%
2026-07-22	11.41	11.11	-0.34	-2.97%	10.99	11.46	43448	4861	3.12%
2026-07-21	11.40	11.45	0.05	0.44%	10.95	11.62	68901	7799	4.95%
2026-07-20	11.65	11.40	-0.28	-2.40%	11.23	12.19	57778	6780	4.15%
2026-07-17	12.06	11.68	-0.42	-3.47%	11.56	12.32	45661	5458	3.28%
2026-07-16	11.90	12.10	0.20	1.68%	11.73	12.28	39563	4773	2.84%
2026-07-15	11.67	11.90	0.21	1.80%	11.61	12.06	29874	3542	2.14%
2026-07-14	11.41	11.69	0.20	1.74%	11.20	11.71	42341	4859	3.04%
2026-07-13	11.98	11.49	-0.45	-3.77%	11.45	12.05	37188	4325	2.67%
2026-07-10	11.62	11.94	0.19	1.62%	11.47	12.19	35797	4280	2.57%
2026-07-09	11.60	11.75	0.03	0.26%	11.40	11.90	37121	4317	2.66%
2026-07-08	11.59	11.72	0.01	0.09%	11.42	11.80	33832	3933	2.43%
2026-07-07	12.04	11.71	-0.33	-2.74%	11.62	12.08	29609	3484	2.13%
2026-07-06	12.29	12.04	-0.25	-2.03%	11.98	12.45	35915	4363	2.58%
2026-07-03	12.30	12.29	0.23	1.91%	12.08	12.42	46115	5666	3.31%
2026-07-02	12.30	12.06	-0.31	-2.51%	11.97	12.65	49606	6102	3.56%
2026-07-01	11.89	12.37	0.60	5.10%	11.80	12.65	64054	7873	4.60%
2026-06-30	12.04	11.77	-0.23	-1.92%	11.74	12.35	57172	6838	4.10%
2026-06-29	12.03	12.00	0.28	2.39%	11.38	13.24	72668	8714	5.22%
2026-06-26	12.10	11.72	-0.46	-3.78%	11.59	12.10	42524	5023	3.05%
2026-06-25	12.50	12.18	-0.38	-3.03%	12.01	12.58	39049	4754	2.80%
2026-06-24	13.10	12.56	-0.53	-4.05%	12.41	13.14	37454	4727	2.69%
2026-06-23	12.97	13.09	-0.01	-0.08%	12.93	13.39	34426	4554	2.47%
2026-06-22	12.63	13.10	0.39	3.07%	12.24	13.13	45919	5813	3.30%
2026-06-18	12.80	12.71	-0.15	-1.17%	12.50	12.90	39504	5027	2.84%
2026-06-17	13.27	12.86	-0.46	-3.45%	12.75	13.27	36938	4762	2.65%
2026-06-16	13.29	13.32	0.04	0.30%	12.96	13.42	32568	4292	2.34%
2026-06-15	13.35	13.28	-0.04	-0.30%	13.13	13.76	42698	5722	3.06%
2026-06-12	13.26	13.32	0.28	2.15%	12.92	13.44	33201	4394	2.38%
2026-06-11	13.26	13.04	-0.35	-2.61%	12.80	13.43	37900	4937	2.72%
2026-06-10	13.67	13.39	-0.32	-2.33%	13.14	13.80	39505	5302	2.84%
2026-06-09	13.81	13.71	0.00	0.00%	13.45	14.05	36661	5031	2.63%
2026-06-08	13.70	13.71	-0.24	-1.72%	13.37	14.18	47030	6495	3.38%
2026-06-05	13.55	13.95	0.42	3.10%	13.31	14.20	41727	5764	3.00%
2026-06-04	13.82	13.53	-0.35	-2.52%	13.41	13.92	34092	4636	2.45%
2026-06-03	14.15	13.88	-0.22	-1.56%	13.78	14.26	34291	4781	2.46%
2026-06-02	14.68	14.10	-0.49	-3.36%	14.03	14.74	44561	6333	3.20%
2026-06-01	13.92	14.61	0.69	4.96%	13.86	14.87	66812	9743	4.80%
2026-05-29	14.36	13.92	-0.44	-3.06%	13.80	14.54	30655	4319	2.20%
2026-05-28	14.22	14.36	0.12	0.84%	13.84	14.54	38198	5436	2.74%
2026-05-27	14.61	14.24	-0.37	-2.53%	14.01	14.75	47075	6701	3.38%
2026-05-26	14.91	14.61	-0.39	-2.60%	14.44	14.95	41900	6140	3.01%
2026-05-25	15.41	15.00	-0.34	-2.22%	14.80	15.58	36364	5477	2.61%
2026-05-22	15.21	15.34	0.28	1.86%	14.91	15.46	33657	5121	2.42%
2026-05-21	15.86	15.06	-0.63	-4.02%	15.00	16.02	39402	6116	2.83%
2026-05-20	16.03	15.69	-0.41	-2.55%	15.61	16.09	28481	4478	2.04%
2026-05-19	16.00	16.10	0.05	0.31%	15.78	16.30	32490	5210	2.33%
2026-05-18	15.60	16.05	0.48	3.08%	15.53	16.08	48133	7593	3.45%
2026-05-15	15.90	15.57	-0.33	-2.08%	15.48	16.06	43899	6909	3.15%
2026-05-14	16.16	15.90	-0.21	-1.30%	15.90	16.28	38051	6095	2.73%
2026-05-13	16.59	16.11	-0.39	-2.36%	16.05	16.59	52850	8566	3.79%