祥源文旅 sh.600576
5.86
+1.56%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.79 | 5.89 | 5.76 | 5.86 | +1.56% | 0.55 | 1.44% |
| 2026-05-21 | 5.81 | 6.03 | 5.75 | 5.77 | -0.69% | 1.12 | 2.86% |
| 2026-05-20 | 5.83 | 5.86 | 5.74 | 5.81 | -0.34% | 0.48 | 1.24% |
| 2026-05-19 | 5.83 | 5.94 | 5.76 | 5.83 | +0.87% | 0.69 | 1.77% |
| 2026-05-18 | 5.78 | 5.83 | 5.66 | 5.78 | +0.17% | 0.43 | 1.14% |
| 2026-05-15 | 5.68 | 5.80 | 5.65 | 5.77 | +1.58% | 0.60 | 1.59% |
| 2026-05-14 | 5.78 | 5.79 | 5.65 | 5.68 | -1.73% | 0.55 | 1.45% |
| 2026-05-13 | 5.85 | 5.86 | 5.71 | 5.78 | -0.34% | 0.48 | 1.27% |
| 2026-05-12 | 5.88 | 5.89 | 5.77 | 5.80 | -1.36% | 0.62 | 1.62% |
| 2026-05-11 | 5.84 | 6.06 | 5.75 | 5.88 | +0.68% | 1.37 | 3.52% |
| 2026-05-08 | 5.66 | 5.90 | 5.58 | 5.84 | +3.18% | 1.53 | 4.03% |
| 2026-05-07 | 5.71 | 5.75 | 5.65 | 5.66 | -0.70% | 0.85 | 2.27% |
| 2026-05-06 | 5.97 | 5.97 | 5.67 | 5.70 | -4.36% | 1.73 | 4.55% |
| 2026-04-30 | 5.93 | 6.01 | 5.80 | 5.96 | -0.17% | 1.08 | 2.78% |
| 2026-04-29 | 5.75 | 5.99 | 5.75 | 5.97 | +3.29% | 0.95 | 2.44% |
| 2026-04-28 | 5.75 | 5.86 | 5.69 | 5.78 | -0.17% | 0.70 | 1.84% |
| 2026-04-27 | 5.75 | 5.82 | 5.63 | 5.79 | -0.34% | 0.89 | 2.35% |
| 2026-04-24 | 5.83 | 5.88 | 5.73 | 5.81 | -1.19% | 0.65 | 1.69% |
| 2026-04-23 | 5.96 | 5.96 | 5.84 | 5.88 | -1.18% | 0.68 | 1.76% |
| 2026-04-22 | 6.00 | 6.01 | 5.91 | 5.95 | -0.83% | 0.51 | 1.30% |