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
2026-05-07	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%
2026-03-13	13.32	14.04	0.69	5.17%	13.32	14.15	80318	11116	3.79%
2026-03-12	13.66	13.35	-0.38	-2.77%	13.32	13.83	44090	5941	2.08%
2026-03-11	14.35	13.73	-0.51	-3.58%	13.65	14.35	66643	9240	3.15%
2026-03-10	14.15	14.24	0.14	0.99%	14.11	14.44	44769	6386	2.11%
2026-03-09	13.88	14.10	-0.05	-0.35%	13.70	14.13	51968	7235	2.45%
2026-03-06	13.86	14.15	0.30	2.17%	13.83	14.38	81366	11551	3.84%
2026-03-05	14.13	13.85	-0.01	-0.07%	13.69	14.20	81959	11376	3.87%
2026-03-04	13.11	13.86	0.50	3.74%	13.10	14.05	91323	12583	4.31%
2026-03-03	13.87	13.36	-0.57	-4.09%	13.26	14.15	95829	13018	4.53%
2026-03-02	13.35	13.93	0.06	0.43%	13.30	14.15	123481	16988	5.83%
2026-02-27	14.00	13.87	-0.53	-3.68%	13.72	14.22	158823	22089	7.50%
2026-02-26	14.07	14.40	0.41	2.93%	13.57	15.39	243194	35502	11.49%
2026-02-25	14.19	13.99	-0.20	-1.41%	13.80	14.21	56686	7931	2.68%
2026-02-24	13.90	14.19	0.53	3.88%	13.56	14.44	119800	16941	5.66%
2026-02-13	14.11	13.66	-0.71	-4.94%	13.61	14.30	183603	25534	8.67%
2026-02-12	14.12	14.37	0.24	1.70%	13.50	15.54	343944	50706	16.25%
2026-02-11	14.47	14.13	-0.22	-1.53%	14.12	14.96	100128	14504	11.90%
2026-02-10	14.45	14.35	-0.10	-0.69%	14.14	14.62	77272	11067	9.18%
2026-02-09	14.48	14.45	0.15	1.05%	14.03	14.88	151480	21954	18.00%
2026-02-06	13.51	14.30	0.73	5.38%	13.40	14.75	208433	29725	24.77%
2026-02-05	12.90	13.57	0.67	5.19%	12.72	13.60	147898	19505	17.57%
2026-02-04	13.07	12.90	-0.12	-0.92%	12.82	13.15	43877	5675	5.21%
2026-02-03	13.40	13.02	-0.01	-0.08%	12.95	13.40	59467	7777	7.07%
2026-02-02	13.20	13.03	-0.24	-1.81%	13.00	13.54	48268	6422	5.74%
2026-01-30	13.30	13.27	-0.10	-0.75%	13.26	13.84	77681	10468	9.23%
2026-01-29	13.23	13.37	0.02	0.15%	13.00	14.42	99792	13747	11.86%
2026-01-28	13.71	13.35	-0.38	-2.77%	13.05	13.75	83603	11148	9.93%