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
2025-09-16	10.92	11.09	0.17	1.56%	10.78	11.10	84100	9189	9.99%
2025-09-15	11.00	10.92	-0.08	-0.73%	10.89	11.13	97648	10700	11.60%
2025-09-12	11.12	11.00	-0.46	-4.01%	11.00	11.43	211109	23552	25.08%
2025-09-11	11.17	11.46	0.71	6.60%	11.12	11.83	285366	33052	33.91%
2025-09-10	10.67	10.75	0.08	0.75%	10.62	10.82	41456	4442	4.93%
2025-09-09	10.82	10.67	-0.25	-2.29%	10.61	10.94	61740	6624	7.34%
2025-09-08	10.78	10.92	0.08	0.74%	10.60	11.56	160853	17708	19.11%
2025-09-05	10.60	10.84	0.37	3.53%	10.25	10.84	50770	5353	6.03%
2025-09-04	10.80	10.47	-0.41	-3.77%	10.33	11.05	73756	7891	8.76%
2025-09-03	10.57	10.88	0.30	2.84%	10.48	11.02	103002	11148	12.24%
2025-09-02	10.70	10.58	-0.11	-1.03%	10.40	10.72	47684	5014	5.67%
2025-09-01	10.60	10.69	0.06	0.56%	10.37	10.80	63958	6818	7.60%
2025-08-29	10.88	10.63	-0.24	-2.21%	10.61	10.90	48035	5139	5.71%
2025-08-28	10.98	10.87	-0.14	-1.27%	10.41	11.16	92323	9963	10.97%
2025-08-27	11.52	11.01	-0.44	-3.84%	11.01	11.72	94922	10783	11.28%
2025-08-26	11.34	11.45	0.15	1.33%	11.25	11.56	85357	9755	10.14%
2025-08-25	11.34	11.30	-0.05	-0.44%	11.21	11.38	58391	6592	6.94%
2025-08-22	11.44	11.35	-0.07	-0.61%	11.20	11.50	58396	6596	6.94%
2025-08-21	11.35	11.42	0.07	0.62%	11.33	11.50	75972	8691	9.03%
2025-08-20	11.36	11.35	-0.06	-0.53%	11.22	11.41	47530	5369	5.65%
2025-08-19	11.23	11.41	0.18	1.60%	11.12	11.46	89996	10166	10.69%
2025-08-18	11.25	11.23	-0.02	-0.18%	11.20	11.32	56446	6353	6.71%
2025-08-15	11.18	11.25	0.08	0.72%	11.15	11.30	43332	4865	5.15%
2025-08-14	11.45	11.17	-0.28	-2.45%	11.12	11.50	81269	9135	9.66%
2025-08-13	11.40	11.45	0.05	0.44%	11.33	11.49	86305	9861	10.25%
2025-08-12	11.36	11.40	0.04	0.35%	11.27	11.50	84937	9683	10.09%
2025-08-11	11.23	11.36	0.06	0.53%	11.22	11.36	65618	7423	7.80%
2025-08-08	11.45	11.30	-0.19	-1.65%	11.23	11.45	74229	8388	8.82%
2025-08-07	11.17	11.49	0.33	2.96%	11.15	11.96	137827	15805	16.38%
2025-08-06	11.27	11.16	-0.03	-0.27%	11.08	11.29	67209	7477	7.99%
2025-08-05	11.32	11.19	-0.12	-1.06%	11.12	11.36	82745	9263	9.83%
2025-08-04	11.20	11.31	-0.03	-0.26%	11.09	11.31	89590	10053	10.65%
2025-08-01	11.09	11.34	0.52	4.81%	11.09	11.55	159464	18003	18.95%
2025-07-31	11.10	10.82	-0.31	-2.79%	10.81	11.19	86947	9548	10.33%
2025-07-30	11.00	11.13	-0.06	-0.54%	10.95	11.29	120843	13452	14.36%
2025-07-29	11.14	11.19	0.26	2.38%	11.05	11.49	143672	16140	17.07%
2025-07-28	10.77	10.93	0.16	1.49%	10.75	11.05	61385	6681	7.29%
2025-07-25	10.87	10.77	-0.09	-0.83%	10.74	10.90	39659	4271	4.71%
2025-07-24	10.84	10.86	0.06	0.56%	10.71	10.88	52619	5684	6.25%
2025-07-23	10.91	10.80	-0.16	-1.46%	10.80	10.95	57531	6243	6.84%
2025-07-22	11.00	10.96	-0.09	-0.81%	10.81	11.05	72522	7899	8.62%
2025-07-21	11.03	11.05	0.03	0.27%	10.98	11.18	95088	10518	11.30%
2025-07-18	10.84	11.02	0.32	2.99%	10.82	11.55	128343	14234	15.25%
2025-07-17	10.80	10.70	-0.15	-1.38%	10.67	10.89	62342	6673	7.41%
2025-07-16	10.94	10.85	-0.21	-1.90%	10.80	11.15	100494	10982	11.94%
2025-07-15	10.84	11.06	0.22	2.03%	10.54	11.33	145681	15979	17.31%
2025-07-14	10.81	10.84	0.02	0.18%	10.68	10.94	49120	5308	5.84%
2025-07-11	10.78	10.82	-0.07	-0.64%	10.68	11.03	58742	6345	6.98%
2025-07-10	10.71	10.89	0.14	1.30%	10.51	10.92	73183	7850	8.70%
2025-07-09	10.76	10.75	0.00	0.00%	10.61	10.79	51187	5475	6.08%
2025-07-08	10.70	10.75	0.06	0.56%	10.58	10.77	56381	6028	6.70%
2025-07-07	10.56	10.69	0.11	1.04%	10.51	10.72	62015	6607	7.37%
2025-07-04	10.90	10.58	-0.31	-2.85%	10.55	10.98	94402	10075	11.22%
2025-07-03	10.81	10.89	0.01	0.09%	10.78	11.19	174445	19125	20.73%
2025-07-02	10.33	10.88	0.55	5.32%	10.31	11.36	228754	25200	27.18%
2025-07-01	10.45	10.33	-0.13	-1.24%	10.24	10.57	49251	5103	5.85%
2025-06-30	10.37	10.46	0.08	0.77%	10.37	10.51	46576	4869	5.53%
2025-06-27	10.50	10.38	-0.03	-0.29%	10.33	10.53	44918	4673	5.34%
2025-06-26	10.40	10.41	-0.05	-0.48%	10.30	10.46	51284	5315	6.09%
2025-06-25	10.34	10.46	0.12	1.16%	10.27	10.48	69919	7276	8.31%
2025-06-24	10.21	10.34	0.20	1.97%	10.12	10.39	52888	5447	6.28%
2025-06-23	9.86	10.14	0.21	2.11%	9.83	10.15	44168	4434	5.25%
2025-06-20	10.09	9.93	-0.09	-0.90%	9.81	10.14	47704	4745	5.67%
2025-06-19	10.36	10.02	-0.32	-3.09%	10.00	10.36	50179	5093	5.96%
2025-06-18	10.45	10.34	-0.13	-1.24%	10.18	10.45	49643	5104	5.90%
2025-06-17	10.59	10.47	-0.11	-1.04%	10.41	10.72	43308	4549	5.15%
2025-06-16	10.35	10.58	0.19	1.83%	10.35	10.61	56840	5986	6.75%
2025-06-13	10.66	10.39	-0.36	-3.35%	10.25	10.72	93984	9769	11.17%
2025-06-12	10.68	10.75	0.08	0.75%	10.64	10.89	66277	7137	7.88%
2025-06-11	10.70	10.67	-0.03	-0.28%	10.64	10.77	64199	6867	7.63%
2025-06-10	11.12	10.70	-0.54	-4.80%	10.57	11.22	126471	13730	15.03%
2025-06-09	11.09	11.24	0.13	1.17%	11.00	11.29	92563	10313	11.00%