正元智慧（300645）历史行情

以下为正元智慧近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.790	13.960	14.080	13.150	0.160	1.159%	311.33万	0.42亿	2.235%
2026-10-08	13.820	13.800	14.110	13.650	-0.100	-0.719%	2.75万	0.00亿	0.000%
2026-10-07	14.090	13.900	14.200	13.850	-0.190	-1.348%	250.89万	0.35亿	1.801%
2026-10-06	14.090	13.900	14.200	13.850	-0.190	-1.348%	250.89万	0.35亿	1.801%
2026-10-05	14.090	13.900	14.200	13.850	-0.190	-1.348%	250.89万	0.35亿	1.801%
2026-10-02	14.090	13.900	14.200	13.850	-0.190	-1.348%	250.89万	0.35亿	1.801%
2026-10-01	14.090	13.900	14.200	13.850	-0.190	-1.348%	250.89万	0.35亿	1.801%
2026-09-30	14.090	13.900	14.200	13.850	-0.190	-1.348%	2.51万	0.00亿	0.000%
2026-09-29	13.820	14.090	14.160	13.820	0.200	1.440%	2.64万	0.00亿	0.000%
2026-09-28	13.890	13.890	14.050	13.710	-0.030	-0.216%	3.16万	0.00亿	0.000%
2026-09-27	13.970	13.920	14.120	13.810	-0.150	-1.066%	347.89万	0.49亿	2.497%
2026-09-24	13.970	13.920	14.120	13.810	-0.150	-1.066%	3.48万	0.00亿	0.000%
2026-09-23	14.290	14.070	14.360	13.890	-0.300	-2.088%	5.46万	0.00亿	0.000%
2026-09-22	13.630	14.370	14.560	13.570	0.800	5.895%	7.63万	0.00亿	0.000%
2026-09-21	13.140	13.570	13.680	13.140	0.490	3.746%	4.39万	0.00亿	0.000%
2026-09-18	13.200	13.080	13.490	13.020	-0.110	-0.834%	2.90万	0.00亿	0.000%
2026-09-17	12.970	13.190	13.220	12.800	0.180	1.384%	3.24万	0.00亿	0.000%
2026-09-16	12.740	13.010	13.080	12.570	0.260	2.039%	3.45万	0.00亿	0.000%
2026-09-15	13.220	12.750	13.220	12.670	-0.420	-3.189%	3.10万	0.00亿	0.000%
2026-09-14	13.190	13.170	13.420	13.050	-0.020	-0.152%	3.56万	0.00亿	0.000%
2026-09-11	13.480	13.190	13.560	13.050	-0.400	-2.943%	3.51万	0.00亿	0.000%
2026-09-10	13.800	13.590	13.800	13.580	-0.210	-1.522%	2.04万	0.00亿	0.000%
2026-09-09	13.940	13.800	13.950	13.760	-0.130	-0.933%	2.46万	0.00亿	0.000%
2026-09-08	13.860	13.930	14.100	13.780	0.080	0.578%	2.21万	0.00亿	0.000%
2026-09-07	13.900	13.850	14.030	13.820	-0.080	-0.574%	2.68万	0.00亿	0.000%
2026-09-04	13.930	13.930	14.300	13.830	0.060	0.433%	3.79万	0.00亿	0.000%
2026-09-03	14.270	13.870	14.420	13.860	-0.320	-2.255%	3.40万	0.00亿	0.000%
2026-09-02	14.180	14.190	14.380	13.990	-0.020	-0.141%	3.88万	0.00亿	0.000%
2026-09-01	13.910	14.210	14.350	13.870	0.300	2.157%	5.97万	0.00亿	0.000%
2026-08-31	13.410	13.910	13.970	13.370	0.450	3.343%	5.26万	0.00亿	0.000%
2026-08-28	13.300	13.460	13.580	13.280	0.200	1.508%	3.83万	0.00亿	0.000%
2026-08-27	13.300	13.260	13.500	13.100	0.010	0.075%	3.17万	0.00亿	0.000%
2026-08-26	13.250	13.250	13.400	13.110	-0.120	-0.898%	2.63万	0.00亿	0.000%
2026-08-25	12.780	13.370	13.430	12.700	0.540	4.209%	3.50万	0.00亿	0.000%
2026-08-24	12.970	12.830	13.050	12.710	-0.140	-1.079%	3.63万	0.00亿	0.000%
2026-08-21	12.890	12.970	12.980	12.620	0.030	0.232%	2.36万	0.00亿	0.000%
2026-08-20	12.650	12.940	12.970	12.650	0.320	2.536%	2.34万	0.00亿	0.000%
2026-08-19	13.030	12.620	13.030	12.580	-0.460	-3.517%	3.37万	0.00亿	0.000%
2026-08-18	13.180	13.080	13.180	12.880	-0.070	-0.532%	2.78万	0.00亿	0.000%
2026-08-17	12.960	13.150	13.180	12.700	0.190	1.466%	3.44万	0.00亿	0.000%
2026-08-14	12.990	12.960	13.070	12.780	0.010	0.077%	2.97万	0.00亿	0.000%
2026-08-13	13.200	12.950	13.360	12.920	-0.280	-2.116%	3.16万	0.00亿	0.000%
2026-08-12	13.040	13.230	13.300	13.000	0.120	0.915%	3.36万	0.00亿	0.000%
2026-08-11	13.280	13.110	13.300	12.930	-0.080	-0.607%	3.43万	0.00亿	0.000%
2026-08-10	12.970	13.190	13.210	12.730	0.260	2.011%	5.30万	0.00亿	0.000%
2026-08-07	13.250	12.930	13.280	12.540	-0.210	-1.598%	5.34万	0.00亿	0.000%
2026-08-06	12.950	13.140	13.310	12.900	0.140	1.077%	4.22万	0.00亿	0.000%
2026-08-05	12.980	13.000	13.280	12.810	0.080	0.619%	5.13万	0.00亿	0.000%
2026-08-04	12.900	12.920	13.100	12.800	0.160	1.254%	4.31万	0.00亿	0.000%
2026-08-03	12.680	12.760	12.880	12.480	0.040	0.314%	6.63万	0.00亿	0.000%
2026-07-31	12.190	12.720	12.950	12.170	0.580	4.778%	6.88万	0.00亿	0.000%
2026-07-30	11.960	12.140	12.470	11.820	0.260	2.189%	6.56万	0.00亿	0.000%
2026-07-29	11.640	11.880	11.960	11.640	0.250	2.150%	3.86万	0.00亿	0.000%
2026-07-28	11.380	11.630	11.740	11.310	0.200	1.750%	3.39万	0.00亿	0.000%
2026-07-27	11.060	11.430	11.470	11.020	0.330	2.973%	3.77万	0.00亿	0.000%
2026-07-24	11.360	11.100	11.360	10.950	-0.340	-2.972%	3.20万	0.00亿	0.000%
2026-07-23	11.070	11.440	11.440	10.950	0.330	2.970%	3.96万	0.00亿	0.000%
2026-07-22	11.410	11.110	11.460	10.990	-0.340	-2.969%	4.34万	0.00亿	0.000%
2026-07-21	11.400	11.450	11.620	10.950	0.050	0.439%	6.89万	0.00亿	0.000%
2026-07-20	11.650	11.400	12.190	11.230	-0.280	-2.397%	5.78万	0.00亿	0.000%
2026-07-17	12.060	11.680	12.320	11.560	-0.420	-3.471%	4.57万	0.00亿	0.000%
2026-07-16	11.900	12.100	12.280	11.730	0.200	1.681%	3.96万	0.00亿	0.000%
2026-07-15	11.670	11.900	12.060	11.610	0.210	1.796%	2.99万	0.00亿	0.000%
2026-07-14	11.410	11.690	11.710	11.200	0.200	1.741%	4.23万	0.00亿	0.000%
2026-07-13	11.980	11.490	12.050	11.450	-0.450	-3.769%	3.72万	0.00亿	0.000%
2026-07-10	11.620	11.940	12.190	11.470	0.190	1.617%	3.58万	0.00亿	0.000%
2026-07-09	11.600	11.750	11.900	11.400	0.030	0.256%	3.71万	0.00亿	0.000%
2026-07-08	11.590	11.720	11.800	11.420	0.010	0.085%	3.38万	0.00亿	0.000%
2026-07-07	12.040	11.710	12.080	11.620	-0.330	-2.741%	2.96万	0.00亿	0.000%
2026-07-06	12.290	12.040	12.450	11.980	-0.250	-2.034%	3.59万	0.00亿	0.000%
2026-07-03	12.300	12.290	12.420	12.080	0.230	1.907%	4.61万	0.00亿	0.000%
2026-07-02	12.300	12.060	12.650	11.970	-0.310	-2.506%	4.96万	0.00亿	0.000%
2026-07-01	11.890	12.370	12.650	11.800	0.600	5.098%	6.41万	0.00亿	0.000%
2026-06-30	12.040	11.770	12.350	11.740	-0.230	-1.917%	5.72万	0.00亿	0.000%
2026-06-29	12.030	12.000	13.240	11.380	0.280	2.389%	7.27万	0.00亿	0.000%
2026-06-26	12.100	11.720	12.100	11.590	-0.460	-3.777%	4.25万	0.00亿	0.000%
2026-06-25	12.500	12.180	12.580	12.010	-0.380	-3.025%	3.90万	0.00亿	0.000%
2026-06-24	13.100	12.560	13.140	12.410	-0.530	-4.049%	3.75万	0.00亿	0.000%
2026-06-23	12.970	13.090	13.390	12.930	-0.010	-0.076%	3.44万	0.00亿	0.000%
2026-06-22	12.630	13.100	13.130	12.240	0.390	3.068%	4.59万	0.00亿	0.000%
2026-06-18	12.800	12.710	12.900	12.500	-0.150	-1.166%	3.95万	0.00亿	0.000%
2026-06-17	13.270	12.860	13.270	12.750	-0.460	-3.453%	3.69万	0.00亿	0.000%
2026-06-16	13.290	13.320	13.420	12.960	0.040	0.301%	3.26万	0.00亿	0.000%
2026-06-15	13.350	13.280	13.760	13.130	-0.040	-0.300%	4.27万	0.00亿	0.000%
2026-06-12	13.260	13.320	13.440	12.920	0.280	2.147%	3.32万	0.00亿	0.000%
2026-06-11	13.260	13.040	13.430	12.800	-0.350	-2.614%	3.79万	0.00亿	0.000%
2026-06-10	13.670	13.390	13.800	13.140	-0.320	-2.334%	3.95万	0.00亿	0.000%
2026-06-09	13.810	13.710	14.050	13.450	0.000	0.000%	3.67万	0.00亿	0.000%
2026-06-08	13.700	13.710	14.180	13.370	-0.240	-1.720%	4.70万	0.00亿	0.000%
2026-06-05	13.550	13.950	14.200	13.310	0.420	3.104%	4.17万	0.00亿	0.000%
2026-06-04	13.820	13.530	13.920	13.410	-0.350	-2.522%	3.41万	0.00亿	0.000%
2026-06-03	14.150	13.880	14.260	13.780	-0.220	-1.560%	3.43万	0.00亿	0.000%
2026-06-02	14.680	14.100	14.740	14.030	-0.490	-3.358%	4.46万	0.00亿	0.000%
2026-06-01	13.900	14.590	14.850	13.840	0.690	4.964%	6.68万	0.00亿	0.000%
2026-05-29	14.340	13.900	14.520	13.780	-0.440	-3.068%	3.07万	0.00亿	0.000%
2026-05-28	14.200	14.340	14.520	13.820	0.120	0.844%	3.82万	0.00亿	0.000%
2026-05-27	14.590	14.220	14.730	13.990	-0.370	-2.536%	4.71万	0.00亿	0.000%
2026-05-26	14.890	14.590	14.930	14.420	-0.390	-2.603%	4.19万	0.00亿	0.000%
2026-05-25	15.390	14.980	15.560	14.780	-0.340	-2.219%	3.64万	0.00亿	0.000%
2026-05-22	15.190	15.320	15.440	14.890	0.280	1.862%	3.37万	0.00亿	0.000%
2026-05-21	15.840	15.040	16.000	14.980	-0.630	-4.020%	3.94万	0.00亿	0.000%
2026-05-20	16.010	15.670	16.070	15.590	-0.410	-2.550%	2.85万	0.00亿	0.000%
2026-05-19	15.980	16.080	16.280	15.760	0.050	0.312%	3.25万	0.00亿	0.000%
2026-05-18	15.580	16.030	16.060	15.510	0.480	3.087%	4.81万	0.00亿	0.000%
2026-05-15	15.880	15.550	16.040	15.460	-0.330	-2.078%	4.39万	0.00亿	0.000%
2026-05-14	16.140	15.880	16.260	15.880	-0.210	-1.305%	3.81万	0.00亿	0.000%
2026-05-13	16.570	16.090	16.570	16.030	-0.390	-2.367%	5.29万	0.00亿	0.000%
2026-05-12	16.940	16.480	16.950	16.480	-0.450	-2.658%	3.97万	0.00亿	0.000%
2026-05-11	17.080	16.930	17.190	16.650	-0.150	-0.878%	4.71万	0.00亿	0.000%
2026-05-08	16.930	17.080	17.150	16.800	0.190	1.125%	3.60万	0.00亿	0.000%
2026-05-07	16.590	16.890	17.010	16.430	0.360	2.178%	5.71万	0.00亿	0.000%
2026-05-06	16.880	16.530	17.030	16.400	-0.050	-0.302%	6.46万	0.00亿	0.000%
2026-04-30	16.680	16.580	16.980	16.500	-0.110	-0.659%	8.80万	0.00亿	0.000%
2026-04-29	16.540	16.690	16.900	15.800	-0.180	-1.067%	8.87万	0.00亿	0.000%
2026-04-28	17.220	16.870	17.330	16.790	-0.350	-2.033%	3.03万	0.00亿	0.000%
2026-04-27	16.870	17.220	17.430	16.580	0.450	2.683%	3.72万	0.00亿	0.000%
2026-04-24	16.680	16.770	16.960	16.390	0.020	0.119%	3.14万	0.00亿	0.000%
2026-04-23	17.090	16.750	17.170	16.680	-0.310	-1.817%	2.72万	0.00亿	0.000%
2026-04-22	16.920	17.060	17.100	16.750	0.140	0.827%	1.96万	0.00亿	0.000%
2026-04-21	17.080	16.920	17.210	16.860	-0.180	-1.053%	2.88万	0.00亿	0.000%
2026-04-20	17.000	17.100	17.210	16.840	0.100	0.588%	2.73万	0.00亿	0.000%
2026-04-17	17.310	17.000	17.310	16.860	-0.280	-1.620%	2.71万	0.00亿	0.000%
2026-04-16	16.940	17.280	17.350	16.860	0.370	2.188%	3.03万	0.00亿	0.000%
2026-04-15	17.190	16.910	17.260	16.880	-0.170	-0.995%	2.65万	0.00亿	0.000%
2026-04-14	17.480	17.080	17.480	16.880	-0.120	-0.698%	2.78万	0.00亿	0.000%
2026-04-13	17.170	17.200	17.360	16.980	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-10	17.220	17.240	17.430	17.150	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-09	17.470	17.060	17.480	17.020	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-08	16.880	17.420	17.480	16.750	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-07	15.810	16.420	16.570	15.810	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-03	16.580	15.880	16.670	15.740	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-02	17.050	16.480	17.060	16.280	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-01	17.070	17.050	17.240	16.860	0.000	0.000%	3.41万	0.00亿	0.000%