正和生态（605069）历史行情

以下为正和生态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	12.750	13.100	13.200	12.210	0.410	3.231%	2,160.50万	2.73亿	10.206%
2026-10-08	11.870	12.690	13.050	11.640	0.830	6.998%	22.65万	0.00亿	0.000%
2026-10-07	12.380	11.860	12.450	11.710	-0.600	-4.815%	1,606.50万	1.92亿	7.589%
2026-10-06	12.380	11.860	12.450	11.710	-0.600	-4.815%	1,606.50万	1.92亿	7.589%
2026-10-05	12.380	11.860	12.450	11.710	-0.600	-4.815%	1,606.50万	1.92亿	7.589%
2026-10-02	12.380	11.860	12.450	11.710	-0.600	-4.815%	1,606.50万	1.92亿	7.589%
2026-10-01	12.380	11.860	12.450	11.710	-0.600	-4.815%	1,606.50万	1.92亿	7.589%
2026-09-30	12.380	11.860	12.450	11.710	-0.600	-4.815%	16.07万	0.00亿	0.000%
2026-09-29	11.940	12.460	12.790	11.800	0.830	7.137%	20.80万	0.00亿	0.000%
2026-09-28	12.080	11.630	12.720	11.600	-0.470	-3.884%	11.10万	0.00亿	0.000%
2026-09-27	11.510	12.100	12.770	11.500	0.460	3.952%	1,859.63万	2.25亿	8.784%
2026-09-24	11.510	12.100	12.770	11.500	0.460	3.952%	18.60万	0.00亿	0.000%
2026-09-23	11.810	11.640	12.040	11.470	-0.510	-4.198%	12.95万	0.00亿	0.000%
2026-09-22	12.070	12.150	13.060	12.050	0.010	0.082%	16.70万	0.00亿	0.000%
2026-09-21	12.370	12.140	12.480	12.040	-0.220	-1.780%	13.50万	0.00亿	0.000%
2026-09-18	12.280	12.360	12.920	11.960	-0.060	-0.483%	19.10万	0.00亿	0.000%
2026-09-17	12.340	12.420	12.560	11.770	-0.220	-1.741%	18.96万	0.00亿	0.000%
2026-09-16	11.540	12.640	12.810	11.130	0.280	2.265%	25.69万	0.00亿	0.000%
2026-09-15	12.130	12.360	13.790	11.390	-0.290	-2.292%	28.86万	0.00亿	0.000%
2026-09-14	12.650	12.650	12.650	12.650	1.150	10.000%	4.77万	0.00亿	0.000%
2026-09-11	10.990	11.500	11.500	10.720	1.050	10.048%	7.81万	0.00亿	0.000%
2026-09-10	10.500	10.450	10.580	10.380	-0.050	-0.476%	3.42万	0.00亿	0.000%
2026-09-09	10.620	10.500	10.700	10.430	-0.120	-1.130%	3.04万	0.00亿	0.000%
2026-09-08	10.660	10.620	10.730	10.570	-0.040	-0.375%	2.40万	0.00亿	0.000%
2026-09-07	10.710	10.660	10.770	10.570	-0.020	-0.187%	2.75万	0.00亿	0.000%
2026-09-04	10.800	10.680	11.030	10.600	-0.150	-1.385%	4.31万	0.00亿	0.000%
2026-09-03	10.890	10.830	11.030	10.710	0.030	0.278%	4.76万	0.00亿	0.000%
2026-09-02	10.690	10.800	10.850	10.480	0.110	1.029%	3.50万	0.00亿	0.000%
2026-09-01	10.720	10.690	10.780	10.530	-0.030	-0.280%	3.71万	0.00亿	0.000%
2026-08-31	10.470	10.720	10.800	10.300	0.110	1.037%	4.15万	0.00亿	0.000%
2026-08-28	10.600	10.610	10.800	10.510	0.050	0.473%	4.16万	0.00亿	0.000%
2026-08-27	10.550	10.560	10.740	10.500	-0.110	-1.031%	4.40万	0.00亿	0.000%
2026-08-26	10.800	10.670	10.960	10.630	-0.220	-2.020%	4.24万	0.00亿	0.000%
2026-08-25	10.370	10.890	10.940	10.360	0.450	4.310%	4.43万	0.00亿	0.000%
2026-08-24	10.570	10.440	10.880	10.260	-0.030	-0.287%	6.32万	0.00亿	0.000%
2026-08-21	10.350	10.470	10.550	10.130	0.040	0.384%	2.58万	0.00亿	0.000%
2026-08-20	10.360	10.430	10.610	10.210	0.140	1.361%	3.38万	0.00亿	0.000%
2026-08-19	10.760	10.290	10.760	10.190	-0.520	-4.810%	4.17万	0.00亿	0.000%
2026-08-18	11.010	10.810	11.010	10.750	-0.160	-1.459%	2.81万	0.00亿	0.000%
2026-08-17	10.860	10.970	10.990	10.560	0.240	2.237%	3.44万	0.00亿	0.000%
2026-08-14	10.840	10.730	11.040	10.610	-0.100	-0.923%	4.88万	0.00亿	0.000%
2026-08-13	11.210	10.830	11.260	10.720	-0.330	-2.957%	3.96万	0.00亿	0.000%
2026-08-12	10.990	11.160	11.230	10.980	0.130	1.179%	3.55万	0.00亿	0.000%
2026-08-11	11.070	11.030	11.220	10.850	-0.100	-0.898%	4.95万	0.00亿	0.000%
2026-08-10	10.980	11.130	11.200	10.820	0.210	1.923%	5.70万	0.00亿	0.000%
2026-08-07	10.880	10.920	10.930	10.360	0.050	0.460%	6.55万	0.00亿	0.000%
2026-08-06	10.660	10.870	10.950	10.550	0.220	2.066%	6.53万	0.00亿	0.000%
2026-08-05	10.540	10.650	10.770	10.530	0.130	1.236%	8.00万	0.00亿	0.000%
2026-08-04	10.360	10.520	10.590	10.250	0.190	1.839%	11.12万	0.00亿	0.000%
2026-08-03	10.380	10.330	10.910	9.890	0.370	3.715%	18.06万	0.00亿	0.000%
2026-07-31	9.210	9.960	9.960	9.150	0.910	10.055%	12.16万	0.00亿	0.000%
2026-07-30	9.570	9.050	9.850	9.000	-0.590	-6.120%	8.18万	0.00亿	0.000%
2026-07-29	9.410	9.640	9.790	9.260	0.190	2.011%	9.88万	0.00亿	0.000%
2026-07-28	9.800	9.450	10.090	9.350	-0.310	-3.176%	6.30万	0.00亿	0.000%
2026-07-27	9.330	9.760	9.840	9.330	0.310	3.280%	4.85万	0.00亿	0.000%
2026-07-24	9.590	9.450	9.680	9.290	-0.250	-2.577%	4.66万	0.00亿	0.000%
2026-07-23	9.460	9.700	9.800	9.370	0.240	2.537%	5.10万	0.00亿	0.000%
2026-07-22	9.600	9.460	9.820	9.390	-0.270	-2.775%	5.90万	0.00亿	0.000%
2026-07-21	9.560	9.730	9.790	8.630	0.140	1.460%	11.37万	0.00亿	0.000%
2026-07-20	10.670	9.590	10.900	9.590	-1.060	-9.953%	7.57万	0.00亿	0.000%
2026-07-17	11.320	10.650	11.660	10.350	-0.690	-6.085%	6.99万	0.00亿	0.000%
2026-07-16	11.700	11.340	11.930	11.250	-0.430	-3.653%	5.56万	0.00亿	0.000%
2026-07-15	11.660	11.770	12.210	11.510	0.010	0.085%	5.57万	0.00亿	0.000%
2026-07-14	12.090	11.760	12.090	11.280	0.120	1.031%	5.56万	0.00亿	0.000%
2026-07-13	12.880	11.640	13.050	11.640	-1.290	-9.977%	6.56万	0.00亿	0.000%
2026-07-10	12.720	12.930	13.720	12.600	0.010	0.077%	5.81万	0.00亿	0.000%
2026-07-09	12.640	12.920	13.190	12.300	0.020	0.155%	6.26万	0.00亿	0.000%
2026-07-08	13.700	12.900	13.710	12.770	-0.720	-5.286%	5.97万	0.00亿	0.000%
2026-07-07	13.830	13.620	14.410	13.310	-0.300	-2.155%	7.80万	0.00亿	0.000%
2026-07-06	15.200	13.920	15.440	13.760	-1.150	-7.631%	7.61万	0.00亿	0.000%
2026-07-03	15.740	15.070	16.080	14.990	-0.820	-5.160%	7.31万	0.00亿	0.000%
2026-07-02	15.790	15.890	16.140	15.400	0.060	0.379%	8.77万	0.00亿	0.000%
2026-07-01	16.480	15.830	16.690	15.650	-0.650	-3.944%	11.42万	0.00亿	0.000%
2026-06-30	15.620	16.480	16.680	15.310	0.710	4.502%	18.05万	0.00亿	0.000%
2026-06-29	14.950	15.770	15.960	14.760	1.260	8.684%	21.65万	0.00亿	0.000%
2026-06-26	14.400	14.510	14.800	14.200	-0.190	-1.293%	13.86万	0.00亿	0.000%
2026-06-25	14.280	14.700	15.360	14.080	-0.040	-0.271%	25.85万	0.00亿	0.000%
2026-06-24	14.200	14.740	14.740	13.540	1.340	10.000%	29.82万	0.00亿	0.000%
2026-06-23	13.400	13.400	13.400	12.830	1.220	10.016%	6.62万	0.00亿	0.000%
2026-06-22	10.900	12.180	12.180	10.820	1.110	10.027%	12.11万	0.00亿	0.000%
2026-06-18	10.700	11.070	11.860	10.700	0.290	2.690%	21.13万	0.00亿	0.000%
2026-06-17	10.780	10.780	11.090	10.420	0.000	0.000%	14.27万	0.00亿	0.000%
2026-06-16	10.450	10.780	10.940	10.110	0.180	1.698%	17.33万	0.00亿	0.000%
2026-06-15	10.690	10.600	10.750	10.320	-0.300	-2.752%	16.26万	0.00亿	0.000%
2026-06-12	11.400	10.900	11.900	10.540	-0.650	-5.628%	24.92万	0.00亿	0.000%
2026-06-11	10.550	11.550	11.550	10.400	1.050	10.000%	8.54万	0.00亿	0.000%
2026-06-10	11.140	10.500	11.230	10.260	-0.840	-7.407%	16.30万	0.00亿	0.000%
2026-06-09	10.450	11.340	11.340	10.450	1.030	9.990%	5.23万	0.00亿	0.000%
2026-06-08	11.130	10.310	11.270	10.100	-0.770	-6.949%	7.37万	0.00亿	0.000%
2026-06-05	11.180	11.080	11.310	10.650	0.010	0.090%	6.40万	0.00亿	0.000%
2026-06-04	11.490	11.070	11.560	11.010	-0.310	-2.724%	4.94万	0.00亿	0.000%
2026-06-03	11.800	11.380	11.990	11.220	-0.250	-2.150%	6.88万	0.00亿	0.000%
2026-06-02	12.380	11.630	12.650	11.610	-0.750	-6.058%	7.91万	0.00亿	0.000%
2026-06-01	12.010	12.380	12.690	11.740	0.520	4.384%	11.51万	0.00亿	0.000%
2026-05-29	13.130	11.860	13.460	11.860	-1.320	-10.015%	9.18万	0.00亿	0.000%
2026-05-28	12.740	13.180	13.700	11.450	0.490	3.861%	11.44万	0.00亿	0.000%
2026-05-27	13.830	12.690	13.840	12.310	-0.990	-7.237%	16.17万	0.00亿	0.000%
2026-05-26	15.200	13.680	15.400	13.680	-1.520	-10.000%	9.74万	0.00亿	0.000%
2026-05-25	16.220	15.200	16.490	15.110	-0.980	-6.057%	7.85万	0.00亿	0.000%
2026-05-22	15.760	16.180	16.350	15.760	0.420	2.665%	4.71万	0.00亿	0.000%
2026-05-21	15.740	15.760	16.680	15.700	-0.130	-0.818%	7.63万	0.00亿	0.000%
2026-05-20	16.480	15.890	16.500	15.710	-0.520	-3.169%	5.89万	0.00亿	0.000%
2026-05-19	16.100	16.410	16.500	15.900	0.290	1.799%	5.92万	0.00亿	0.000%
2026-05-18	16.600	16.120	16.600	15.840	-0.340	-2.066%	7.67万	0.00亿	0.000%
2026-05-15	16.180	16.460	16.690	15.910	0.580	3.652%	9.05万	0.00亿	0.000%
2026-05-14	16.280	15.880	16.980	15.760	-0.290	-1.793%	11.40万	0.00亿	0.000%
2026-05-13	15.670	16.170	16.660	15.180	0.740	4.796%	11.12万	0.00亿	0.000%
2026-05-12	15.870	15.430	15.890	15.360	-0.450	-2.834%	6.88万	0.00亿	0.000%
2026-05-11	15.990	15.880	16.410	15.820	0.000	0.000%	9.05万	0.00亿	0.000%
2026-05-08	15.510	15.880	16.010	14.900	0.480	3.117%	12.23万	0.00亿	0.000%
2026-05-07	14.220	15.400	15.650	14.190	1.080	7.542%	11.90万	0.00亿	0.000%
2026-05-06	14.330	14.320	14.620	14.000	0.130	0.916%	8.67万	0.00亿	0.000%
2026-04-30	14.410	14.190	14.700	14.190	-0.280	-1.935%	12.99万	0.00亿	0.000%
2026-04-29	14.070	14.470	15.690	13.900	0.210	1.473%	24.12万	0.00亿	0.000%
2026-04-28	14.350	14.260	14.500	14.010	0.080	0.564%	5.29万	0.00亿	0.000%
2026-04-27	14.100	14.180	14.350	13.800	0.140	0.997%	5.62万	0.00亿	0.000%
2026-04-24	13.540	14.040	14.230	13.520	0.360	2.632%	6.17万	0.00亿	0.000%
2026-04-23	13.680	13.680	13.930	13.570	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-22	13.930	13.680	13.950	13.560	-0.170	-1.227%	5.09万	0.00亿	0.000%
2026-04-21	13.610	13.850	14.070	13.610	0.170	1.243%	6.43万	0.00亿	0.000%
2026-04-20	13.270	13.680	13.740	12.800	0.630	4.828%	6.06万	0.00亿	0.000%
2026-04-17	13.040	13.050	13.530	12.930	-0.170	-1.286%	5.79万	0.00亿	0.000%
2026-04-16	12.480	13.220	13.370	12.320	0.800	6.441%	7.32万	0.00亿	0.000%
2026-04-15	12.600	12.420	12.780	12.290	-0.090	-0.719%	4.83万	0.00亿	0.000%
2026-04-14	12.200	12.510	12.640	12.020	0.310	2.541%	8.17万	0.00亿	0.000%
2026-04-13	12.350	12.200	12.350	11.730	0.000	0.000%	10.44万	0.00亿	0.000%
2026-04-10	11.460	12.360	12.360	11.320	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-09	11.720	11.240	11.790	11.070	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-08	11.700	11.720	11.760	11.540	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-07	11.060	11.370	11.400	10.970	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-03	11.660	11.080	11.660	10.950	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-02	11.800	11.460	11.800	11.320	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-01	11.850	11.820	11.880	11.600	0.000	0.000%	2.70万	0.00亿	0.000%