正和生态 (605069) - 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
2026-06-22	10.90	12.18	1.11	10.03%	10.82	12.18	121108	14387	5.72%
2026-06-18	10.70	11.07	0.29	2.69%	10.70	11.86	211328	23941	9.98%
2026-06-17	10.78	10.78	0.00	0.00%	10.42	11.09	142688	15240	6.74%
2026-06-16	10.45	10.78	0.18	1.70%	10.11	10.94	173344	18275	8.19%
2026-06-15	10.69	10.60	-0.30	-2.75%	10.32	10.75	162627	17075	7.68%
2026-06-12	11.40	10.90	-0.65	-5.63%	10.54	11.90	249204	26792	11.77%
2026-06-11	10.55	11.55	1.05	10.00%	10.40	11.55	85357	9565	4.03%
2026-06-10	11.14	10.50	-0.84	-7.41%	10.26	11.23	163010	17278	7.70%
2026-06-09	10.45	11.34	1.03	9.99%	10.45	11.34	52321	5856	2.47%
2026-06-08	11.13	10.31	-0.77	-6.95%	10.10	11.27	73714	7793	3.48%
2026-06-05	11.18	11.08	0.01	0.09%	10.65	11.31	64005	7032	3.02%
2026-06-04	11.49	11.07	-0.31	-2.72%	11.01	11.56	49434	5525	2.34%
2026-06-03	11.80	11.38	-0.25	-2.15%	11.22	11.99	68835	7908	3.25%
2026-06-02	12.38	11.63	-0.75	-6.06%	11.61	12.65	79126	9382	3.74%
2026-06-01	12.01	12.38	0.52	4.38%	11.74	12.69	115055	14302	5.43%
2026-05-29	13.13	11.86	-1.32	-10.02%	11.86	13.46	91800	11393	4.34%
2026-05-28	12.74	13.18	0.49	3.86%	11.45	13.70	114402	14906	5.40%
2026-05-27	13.83	12.69	-0.99	-7.24%	12.31	13.84	161723	20539	7.64%
2026-05-26	15.20	13.68	-1.52	-10.00%	13.68	15.40	97357	13782	4.60%
2026-05-25	16.22	15.20	-0.98	-6.06%	15.11	16.49	78458	12221	3.71%
2026-05-22	15.76	16.18	0.42	2.66%	15.76	16.35	47093	7571	2.22%
2026-05-21	15.74	15.76	-0.13	-0.82%	15.70	16.68	76295	12295	3.60%
2026-05-20	16.48	15.89	-0.52	-3.17%	15.71	16.50	58908	9380	2.78%
2026-05-19	16.10	16.41	0.29	1.80%	15.90	16.50	59229	9612	2.80%
2026-05-18	16.60	16.12	-0.34	-2.07%	15.84	16.60	76717	12340	3.62%
2026-05-15	16.18	16.46	0.58	3.65%	15.91	16.69	90465	14786	4.27%
2026-05-14	16.28	15.88	-0.29	-1.79%	15.76	16.98	113963	18601	5.38%
2026-05-13	15.67	16.17	0.74	4.80%	15.18	16.66	111190	17930	5.25%
2026-05-12	15.87	15.43	-0.45	-2.83%	15.36	15.89	68763	10697	3.25%
2026-05-11	15.99	15.88	0.00	0.00%	15.82	16.41	90451	14512	4.27%
2026-05-08	15.51	15.88	0.48	3.12%	14.90	16.01	122259	18957	5.78%
2026-05-07	14.22	15.40	1.08	7.54%	14.19	15.65	119032	17959	5.62%
2026-05-06	14.33	14.32	0.13	0.92%	14.00	14.62	86704	12442	4.10%
2026-04-30	14.41	14.19	-0.28	-1.94%	14.19	14.70	129861	18793	6.13%
2026-04-29	14.07	14.47	0.21	1.47%	13.90	15.69	241168	36308	11.39%
2026-04-28	14.35	14.26	0.08	0.56%	14.01	14.50	52852	7572	2.50%
2026-04-27	14.10	14.18	0.14	1.00%	13.80	14.35	56232	7960	2.66%
2026-04-24	13.54	14.04	0.36	2.63%	13.52	14.23	61741	8611	2.92%
2026-04-23	13.68	13.68	0.00	0.00%	13.57	13.93	51134	7038	2.42%
2026-04-22	13.93	13.68	-0.17	-1.23%	13.56	13.95	50930	7016	2.41%
2026-04-21	13.61	13.85	0.17	1.24%	13.61	14.07	64311	8917	3.04%
2026-04-20	13.27	13.68	0.63	4.83%	12.80	13.74	60619	8118	2.86%
2026-04-17	13.04	13.05	-0.17	-1.29%	12.93	13.53	57943	7605	2.74%
2026-04-16	12.48	13.22	0.80	6.44%	12.32	13.37	73158	9394	3.46%
2026-04-15	12.60	12.42	-0.09	-0.72%	12.29	12.78	48316	6061	2.28%
2026-04-14	12.20	12.51	0.31	2.54%	12.02	12.64	81714	10162	3.86%
2026-04-13	12.35	12.20	-0.16	-1.29%	11.73	12.35	104381	12474	4.93%
2026-04-10	11.46	12.36	1.12	9.96%	11.32	12.36	69116	8247	3.26%
2026-04-09	11.72	11.24	-0.48	-4.10%	11.07	11.79	58382	6620	2.76%
2026-04-08	11.70	11.72	0.35	3.08%	11.54	11.76	24021	2810	1.13%
2026-04-07	11.06	11.37	0.29	2.62%	10.97	11.40	28382	3193	1.34%
2026-04-03	11.66	11.08	-0.38	-3.32%	10.95	11.66	23429	2612	1.11%
2026-04-02	11.80	11.46	-0.36	-3.05%	11.32	11.80	23255	2681	1.10%
2026-04-01	11.85	11.82	0.22	1.90%	11.60	11.88	26956	3167	1.27%
2026-03-31	12.14	11.60	-0.41	-3.41%	11.52	12.15	41649	4874	1.97%
2026-03-30	12.15	12.01	-0.06	-0.50%	11.76	12.15	23010	2745	1.09%
2026-03-27	11.98	12.07	0.14	1.17%	11.78	12.14	23528	2824	1.11%
2026-03-26	12.39	11.93	-0.31	-2.53%	11.81	12.40	28286	3400	1.34%
2026-03-25	12.36	12.24	-0.04	-0.33%	12.14	12.49	35102	4319	1.66%
2026-03-24	11.95	12.28	0.58	4.96%	11.76	12.28	38468	4629	1.82%
2026-03-23	12.38	11.70	-0.90	-7.14%	11.58	12.51	70102	8405	3.31%
2026-03-20	13.29	12.60	-0.73	-5.48%	12.59	13.49	43796	5662	2.07%
2026-03-19	13.56	13.33	-0.27	-1.99%	13.26	13.56	33531	4482	1.58%
2026-03-18	13.80	13.60	-0.05	-0.37%	13.42	13.80	25146	3412	1.19%
2026-03-17	14.00	13.65	-0.31	-2.22%	13.58	14.20	49916	6956	2.36%
2026-03-16	14.00	13.96	-0.08	-0.57%	13.57	14.18	57659	8032	2.72%