正元地信（688509）历史行情
以下为正元地信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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.170 | 4.150 | 4.230 | 4.130 | -0.020 | -0.480% | 418.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.240 | 4.170 | 4.260 | 4.170 | -0.080 | -1.882% | 414.30万 | 0.17亿 | 1.077% |
| 2026-10-06 | 4.240 | 4.170 | 4.260 | 4.170 | -0.080 | -1.882% | 414.30万 | 0.17亿 | 1.077% |
| 2026-10-05 | 4.240 | 4.170 | 4.260 | 4.170 | -0.080 | -1.882% | 414.30万 | 0.17亿 | 1.077% |
| 2026-10-02 | 4.240 | 4.170 | 4.260 | 4.170 | -0.080 | -1.882% | 414.30万 | 0.17亿 | 1.077% |
| 2026-10-01 | 4.240 | 4.170 | 4.260 | 4.170 | -0.080 | -1.882% | 414.30万 | 0.17亿 | 1.077% |
| 2026-09-30 | 4.240 | 4.170 | 4.260 | 4.170 | -0.080 | -1.882% | 414.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.130 | 4.250 | 4.260 | 4.120 | 0.100 | 2.410% | 478.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.200 | 4.150 | 4.200 | 4.080 | 0.000 | 0.000% | 456.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.180 | 4.150 | 4.200 | 4.140 | -0.020 | -0.480% | 248.49万 | 0.10亿 | 0.646% |
| 2026-09-24 | 4.180 | 4.150 | 4.200 | 4.140 | -0.020 | -0.480% | 248.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.210 | 4.170 | 4.260 | 4.150 | -0.040 | -0.950% | 483.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.180 | 4.210 | 4.250 | 4.180 | 0.030 | 0.718% | 486.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.110 | 4.180 | 4.180 | 4.080 | 0.080 | 1.951% | 439.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.120 | 4.100 | 4.160 | 4.060 | 0.000 | 0.000% | 347.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.100 | 4.100 | 4.110 | 4.030 | 0.000 | 0.000% | 471.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.050 | 4.100 | 4.110 | 4.000 | 0.040 | 0.985% | 487.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.150 | 4.060 | 4.200 | 4.060 | -0.070 | -1.695% | 486.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.040 | 4.130 | 4.220 | 4.030 | 0.060 | 1.474% | 687.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.110 | 4.070 | 4.130 | 4.020 | -0.060 | -1.453% | 562.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.190 | 4.130 | 4.200 | 4.130 | -0.070 | -1.667% | 396.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.240 | 4.200 | 4.240 | 4.160 | -0.030 | -0.709% | 575.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.200 | 4.230 | 4.250 | 4.190 | 0.030 | 0.714% | 355.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.260 | 4.200 | 4.260 | 4.190 | -0.040 | -0.943% | 580.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.240 | 4.240 | 4.330 | 4.210 | 0.010 | 0.236% | 657.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.340 | 4.230 | 4.380 | 4.220 | -0.090 | -2.083% | 536.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.380 | 4.320 | 4.380 | 4.290 | -0.060 | -1.370% | 378.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.340 | 4.380 | 4.420 | 4.330 | 0.040 | 0.922% | 559.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.300 | 4.340 | 4.340 | 4.210 | 0.050 | 1.166% | 482.64万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.270 | 4.290 | 4.300 | 4.250 | 0.020 | 0.468% | 427.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.230 | 4.270 | 4.280 | 4.220 | 0.010 | 0.235% | 399.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.250 | 4.260 | 4.300 | 4.220 | 0.020 | 0.472% | 402.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.130 | 4.240 | 4.250 | 4.090 | 0.110 | 2.663% | 435.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.200 | 4.130 | 4.230 | 4.090 | -0.060 | -1.432% | 328.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.240 | 4.190 | 4.240 | 4.160 | -0.070 | -1.643% | 366.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.120 | 4.260 | 4.280 | 4.110 | 0.150 | 3.650% | 731.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.180 | 4.110 | 4.220 | 4.080 | -0.110 | -2.607% | 749.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.240 | 4.220 | 4.240 | 4.170 | -0.030 | -0.706% | 390.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.190 | 4.250 | 4.250 | 4.160 | 0.050 | 1.190% | 480.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.200 | 4.200 | 4.220 | 4.150 | 0.000 | 0.000% | 459.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.280 | 4.200 | 4.290 | 4.200 | -0.060 | -1.408% | 470.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.240 | 4.260 | 4.290 | 4.200 | 0.030 | 0.709% | 502.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.210 | 4.230 | 4.340 | 4.150 | 0.000 | 0.000% | 628.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.150 | 4.230 | 4.230 | 4.120 | 0.070 | 1.683% | 558.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.190 | 4.160 | 4.190 | 4.050 | -0.010 | -0.240% | 529.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.130 | 4.170 | 4.200 | 4.080 | 0.000 | 0.000% | 595.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.210 | 4.170 | 4.240 | 4.140 | -0.020 | -0.477% | 573.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.210 | 4.190 | 4.250 | 4.150 | 0.010 | 0.239% | 477.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.090 | 4.180 | 4.180 | 4.070 | 0.090 | 2.200% | 683.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.000 | 4.090 | 4.120 | 4.000 | 0.130 | 3.283% | 585.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.950 | 3.960 | 4.080 | 3.920 | -0.040 | -1.000% | 532.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.870 | 4.000 | 4.000 | 3.860 | 0.140 | 3.627% | 595.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.800 | 3.860 | 3.910 | 3.790 | 0.040 | 1.047% | 341.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.700 | 3.820 | 3.830 | 3.660 | 0.120 | 3.243% | 373.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.820 | 3.700 | 3.830 | 3.700 | -0.120 | -3.141% | 359.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.770 | 3.820 | 3.840 | 3.720 | 0.080 | 2.139% | 460.04万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.790 | 3.740 | 3.810 | 3.710 | -0.050 | -1.319% | 466.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.630 | 3.790 | 3.790 | 3.580 | 0.100 | 2.710% | 752.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.710 | 3.690 | 3.820 | 3.620 | -0.050 | -1.337% | 665.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.930 | 3.740 | 3.970 | 3.720 | -0.190 | -4.835% | 903.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.930 | 3.970 | 3.840 | 0.040 | 1.028% | 543.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.860 | 3.890 | 3.970 | 3.840 | 0.020 | 0.517% | 397.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.760 | 3.870 | 3.880 | 3.740 | 0.070 | 1.842% | 563.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.990 | 3.800 | 4.000 | 3.780 | -0.190 | -4.762% | 676.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.890 | 3.990 | 4.080 | 3.850 | 0.090 | 2.308% | 721.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.920 | 3.900 | 3.940 | 3.730 | -0.020 | -0.510% | 721.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.960 | 3.920 | 4.010 | 3.860 | -0.060 | -1.508% | 679.08万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.020 | 3.980 | 4.070 | 3.960 | -0.050 | -1.241% | 607.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.190 | 4.030 | 4.230 | 4.010 | -0.180 | -4.276% | 929.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.160 | 4.210 | 4.250 | 4.140 | 0.040 | 0.959% | 826.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.290 | 4.170 | 4.390 | 4.150 | -0.160 | -3.695% | 1,106.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.250 | 4.330 | 4.410 | 4.220 | 0.050 | 1.168% | 934.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.250 | 4.280 | 4.300 | 4.150 | 0.020 | 0.469% | 792.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.330 | 4.260 | 4.360 | 4.110 | -0.050 | -1.160% | 954.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.550 | 4.310 | 4.550 | 4.310 | -0.260 | -5.689% | 1,063.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.800 | 4.570 | 4.840 | 4.560 | -0.240 | -4.990% | 1,357.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.760 | 4.810 | 4.850 | 4.590 | 0.060 | 1.263% | 1,572.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.750 | 4.750 | 4.900 | 4.690 | 0.000 | 0.000% | 1,358.97万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.780 | 4.750 | 4.780 | 4.540 | -0.010 | -0.210% | 1,426.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.760 | 4.760 | 4.830 | 4.720 | -0.040 | -0.833% | 958.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.900 | 4.800 | 4.910 | 4.770 | -0.150 | -3.030% | 1,459.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.020 | 4.950 | 5.060 | 4.930 | -0.070 | -1.394% | 1,299.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.950 | 5.020 | 5.050 | 4.920 | 0.100 | 2.033% | 1,674.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.840 | 4.920 | 4.960 | 4.770 | 0.140 | 2.929% | 1,836.10万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.830 | 4.780 | 4.890 | 4.690 | -0.130 | -2.648% | 1,433.27万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.030 | 4.910 | 5.060 | 4.680 | -0.170 | -3.346% | 2,442.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.850 | 5.080 | 5.200 | 4.850 | 0.260 | 5.394% | 2,882.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.910 | 4.820 | 5.030 | 4.760 | -0.210 | -4.175% | 1,788.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.020 | 5.030 | 5.100 | 4.880 | 0.040 | 0.802% | 1,929.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.700 | 4.990 | 5.030 | 4.680 | 0.220 | 4.612% | 1,886.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.770 | 4.770 | 4.910 | 4.720 | -0.010 | -0.209% | 1,151.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.820 | 4.780 | 4.850 | 4.730 | -0.050 | -1.035% | 1,105.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.570 | 4.830 | 4.870 | 4.450 | 0.260 | 5.689% | 1,671.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.760 | 4.570 | 4.810 | 4.540 | -0.170 | -3.586% | 1,455.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.730 | 4.740 | 4.790 | 4.610 | 0.030 | 0.637% | 1,174.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.890 | 4.710 | 4.910 | 4.670 | -0.190 | -3.878% | 1,575.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.110 | 4.900 | 5.200 | 4.820 | -0.230 | -4.483% | 1,972.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.910 | 5.130 | 5.280 | 4.900 | 0.280 | 5.773% | 2,880.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.790 | 4.850 | 4.890 | 4.740 | 0.060 | 1.253% | 982.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.980 | 4.790 | 5.010 | 4.760 | -0.170 | -3.427% | 1,298.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.950 | 4.960 | 5.000 | 4.860 | -0.020 | -0.402% | 1,134.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.920 | 4.980 | 4.990 | 4.890 | 0.030 | 0.606% | 1,015.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.850 | 4.950 | 5.000 | 4.830 | 0.090 | 1.852% | 1,473.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.810 | 4.860 | 4.950 | 4.810 | 0.010 | 0.206% | 1,358.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.070 | 4.850 | 5.100 | 4.850 | -0.220 | -4.339% | 2,109.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.950 | 5.070 | 5.130 | 4.850 | 0.140 | 2.840% | 3,049.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.670 | 4.930 | 4.970 | 4.640 | 0.270 | 5.794% | 2,930.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.670 | 4.660 | 4.700 | 4.620 | 0.030 | 0.648% | 851.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.610 | 4.630 | 4.660 | 4.560 | 0.040 | 0.871% | 740.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.570 | 4.590 | 4.610 | 4.540 | 0.030 | 0.658% | 816.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.530 | 4.560 | 4.610 | 4.510 | 0.050 | 1.109% | 1,081.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.500 | 4.510 | 4.530 | 4.440 | 0.010 | 0.222% | 890.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.340 | 4.500 | 4.590 | 4.340 | 0.120 | 2.740% | 1,262.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.460 | 4.380 | 4.490 | 4.360 | -0.120 | -2.667% | 747.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.470 | 4.500 | 4.510 | 4.290 | 0.050 | 1.124% | 850.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.450 | 4.450 | 4.500 | 4.390 | -0.010 | -0.224% | 705.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.500 | 4.460 | 4.530 | 4.430 | -0.050 | -1.109% | 618.37万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.540 | 4.510 | 4.550 | 4.490 | -0.020 | -0.442% | 498.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.570 | 4.530 | 4.570 | 4.500 | -0.060 | -1.307% | 555.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.520 | 4.590 | 4.590 | 4.500 | 0.070 | 1.549% | 582.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.530 | 4.520 | 4.580 | 4.500 | -0.040 | -0.877% | 612.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.520 | 4.560 | 4.570 | 4.500 | 0.040 | 0.885% | 574.45万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.600 | 4.520 | 4.610 | 4.490 | -0.060 | -1.310% | 656.72万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.520 | 4.580 | 4.640 | 4.480 | 0.080 | 1.778% | 874.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.500 | 4.500 | 4.530 | 4.440 | 0.000 | 0.000% | 469.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.490 | 4.500 | 4.570 | 4.470 | 0.000 | 0.000% | 531.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.560 | 4.440 | 4.560 | 4.430 | 0.000 | 0.000% | 696.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.420 | 4.580 | 4.580 | 4.420 | 0.000 | 0.000% | 794.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.230 | 4.370 | 4.380 | 4.230 | 0.000 | 0.000% | 638.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.350 | 4.250 | 4.380 | 4.210 | 0.000 | 0.000% | 726.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.440 | 4.340 | 4.460 | 4.290 | 0.000 | 0.000% | 667.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.500 | 4.460 | 4.530 | 4.410 | 0.000 | 0.000% | 637.63万 | 0.00亿 | 0.000% |