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
2026-01-19	19.76	19.87	-0.07	-0.35%	19.68	20.09	43271	8620	3.11%
2026-01-16	20.42	19.94	-0.40	-1.97%	19.80	20.56	62385	12497	4.48%
2026-01-15	20.55	20.34	-0.36	-1.74%	20.14	20.79	79133	16120	5.68%
2026-01-14	20.56	20.70	0.27	1.32%	20.31	21.30	121267	25197	8.70%
2026-01-13	21.13	20.43	-0.12	-0.58%	20.25	21.68	144902	30123	10.40%
2026-01-12	19.67	20.55	1.09	5.60%	19.51	20.58	118936	24060	8.54%
2026-01-09	19.06	19.46	0.46	2.42%	18.91	19.74	63327	12195	4.55%
2026-01-08	18.90	19.00	0.26	1.39%	18.71	19.14	35573	6755	2.55%
2026-01-07	18.95	18.74	-0.22	-1.16%	18.61	19.02	35073	6591	2.52%
2026-01-06	18.90	18.96	0.06	0.32%	18.72	19.02	39161	7399	2.81%
2026-01-05	18.65	18.90	0.17	0.91%	18.45	18.96	55600	10435	3.99%
2025-12-31	18.44	18.73	0.31	1.68%	18.43	18.86	39746	7419	2.85%
2025-12-30	18.55	18.42	-0.08	-0.43%	18.42	18.96	38321	7153	2.75%
2025-12-29	18.29	18.50	0.25	1.37%	18.12	18.64	36303	6694	2.61%
2025-12-26	18.46	18.25	-0.21	-1.14%	18.21	18.57	28930	5312	2.08%
2025-12-25	17.85	18.46	0.65	3.65%	17.85	18.52	35721	6506	2.56%
2025-12-24	17.80	17.81	0.01	0.06%	17.77	17.97	20550	3671	1.48%
2025-12-23	18.09	17.80	-0.30	-1.66%	17.77	18.20	23468	4189	1.68%
2025-12-22	18.02	18.10	0.12	0.67%	17.79	18.33	31522	5707	2.26%
2025-12-19	17.50	17.98	0.48	2.74%	17.49	18.12	30402	5421	2.18%
2025-12-18	17.15	17.50	0.29	1.69%	17.07	17.78	27474	4805	1.97%
2025-12-17	17.13	17.21	0.01	0.06%	16.81	17.33	29938	5103	2.15%
2025-12-16	17.41	17.20	-0.23	-1.32%	17.00	17.57	37115	6401	2.66%
2025-12-15	17.43	17.43	-0.09	-0.51%	17.08	17.65	34773	6056	2.50%
2025-12-12	17.67	17.52	-0.13	-0.74%	17.40	17.95	32758	5785	2.35%
2025-12-11	18.21	17.65	-0.59	-3.23%	17.65	18.29	30868	5533	2.22%
2025-12-10	18.52	18.24	-0.12	-0.65%	18.06	18.64	28730	5236	2.06%
2025-12-09	18.51	18.36	-0.23	-1.24%	18.34	18.70	26556	4908	1.91%
2025-12-08	18.16	18.59	0.50	2.76%	18.09	18.68	48138	8925	3.46%
2025-12-05	17.70	18.09	0.44	2.49%	17.38	18.15	35986	6411	2.58%
2025-12-04	18.01	17.65	-0.46	-2.54%	17.53	18.24	38107	6755	2.74%
2025-12-03	18.71	18.11	-0.52	-2.79%	18.01	18.71	41665	7586	2.99%
2025-12-02	18.71	18.63	-0.10	-0.53%	18.38	18.74	30370	5651	2.18%
2025-12-01	18.84	18.73	-0.16	-0.85%	18.67	19.03	41924	7905	3.01%
2025-11-28	18.74	18.89	0.11	0.59%	18.52	18.91	29389	5514	2.11%
2025-11-27	18.74	18.78	0.07	0.37%	18.63	18.92	33747	6342	2.42%
2025-11-26	18.92	18.71	-0.33	-1.73%	18.69	19.23	47642	9025	3.42%
2025-11-25	18.68	19.04	0.41	2.20%	18.56	19.19	52352	9978	3.76%
2025-11-24	18.13	18.63	0.50	2.76%	18.02	18.66	50718	9323	3.64%
2025-11-21	18.62	18.13	-0.64	-3.41%	18.01	18.90	54665	10047	3.92%
2025-11-20	18.99	18.77	-0.02	-0.11%	18.51	18.99	37495	7033	2.69%
2025-11-19	19.08	18.79	-0.36	-1.88%	18.73	19.25	40919	7727	2.94%
2025-11-18	19.01	19.15	0.07	0.37%	18.80	19.32	50202	9590	3.60%
2025-11-17	18.40	19.08	0.18	0.95%	18.40	19.11	70045	13217	5.03%
2025-11-14	19.19	18.90	-0.52	-2.68%	18.90	19.35	63994	12262	4.59%
2025-11-13	19.70	19.42	-0.36	-1.82%	19.05	19.76	96820	18629	6.95%
2025-11-12	18.91	19.78	0.81	4.27%	18.91	20.16	153802	30232	11.04%
2025-11-11	19.30	18.97	-0.38	-1.96%	18.90	19.37	37795	7212	2.71%
2025-11-10	18.89	19.35	0.46	2.44%	18.81	19.39	57203	10969	4.11%
2025-11-07	19.06	18.89	-0.09	-0.47%	18.76	19.06	36442	6876	2.62%
2025-11-06	19.05	18.98	-0.13	-0.68%	18.76	19.15	38294	7251	2.75%
2025-11-05	18.78	19.11	0.11	0.58%	18.77	19.19	52855	10054	3.79%
2025-11-04	19.00	19.00	0.00	0.00%	18.75	19.04	50321	9514	3.61%
2025-11-03	18.62	19.00	0.23	1.23%	18.42	19.10	85853	16273	6.16%
2025-10-31	18.20	18.77	0.56	3.08%	17.83	18.77	105470	19456	7.57%
2025-10-30	18.57	18.21	0.55	3.11%	18.12	19.13	147227	27391	10.57%
2025-10-29	17.76	17.66	-0.15	-0.84%	17.46	17.90	33689	5929	2.42%
2025-10-28	17.92	17.81	-0.03	-0.17%	17.72	18.02	27621	4940	1.98%
2025-10-27	18.08	17.84	0.02	0.11%	17.68	18.08	27545	4910	1.98%
2025-10-24	17.82	17.82	0.01	0.06%	17.80	17.98	33482	5985	2.40%
2025-10-23	17.65	17.81	0.14	0.79%	17.48	17.88	31194	5502	2.24%
2025-10-22	17.61	17.67	0.04	0.23%	17.41	17.80	29071	5143	2.09%
2025-10-21	17.29	17.63	0.32	1.85%	17.21	17.63	33421	5844	2.40%
2025-10-20	17.06	17.31	0.49	2.91%	17.06	17.33	33761	5814	2.42%
2025-10-17	17.29	16.82	-0.44	-2.55%	16.82	17.41	34400	5888	2.47%
2025-10-16	17.74	17.26	-0.51	-2.87%	17.22	17.76	40899	7112	2.94%
2025-10-15	17.80	17.77	-0.11	-0.62%	17.49	18.00	48618	8620	3.49%
2025-10-14	17.78	17.88	0.33	1.88%	17.72	18.22	78177	14061	5.61%
2025-10-13	16.80	17.55	0.06	0.34%	16.54	17.55	40044	6878	2.87%