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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.73 | 7.74 | 7.64 | 7.72 | +0.13% | 1.16 | 2.28% |
| 2025-08-18 | 7.54 | 7.73 | 7.53 | 7.71 | +2.25% | 2.04 | 4.01% |
| 2025-08-15 | 7.38 | 7.54 | 7.35 | 7.54 | +1.89% | 1.15 | 2.34% |
| 2025-08-14 | 7.56 | 7.61 | 7.39 | 7.40 | -2.12% | 1.62 | 3.28% |
| 2025-08-13 | 7.60 | 7.65 | 7.53 | 7.56 | -0.53% | 1.23 | 2.45% |
| 2025-08-12 | 7.63 | 7.70 | 7.53 | 7.60 | -0.26% | 1.30 | 2.60% |
| 2025-08-11 | 7.62 | 7.64 | 7.58 | 7.62 | 0.00% | 0.88 | 1.74% |
| 2025-08-08 | 7.65 | 7.66 | 7.58 | 7.62 | -0.39% | 0.74 | 1.47% |
| 2025-08-07 | 7.68 | 7.75 | 7.64 | 7.65 | -0.39% | 0.95 | 1.88% |
| 2025-08-06 | 7.66 | 7.71 | 7.60 | 7.68 | -0.13% | 0.89 | 1.76% |
| 2025-08-05 | 7.62 | 7.73 | 7.61 | 7.69 | +0.52% | 1.16 | 2.30% |
| 2025-08-04 | 7.53 | 7.65 | 7.48 | 7.65 | +0.79% | 0.65 | 1.30% |
| 2025-08-01 | 7.70 | 7.73 | 7.51 | 7.59 | -1.68% | 1.30 | 2.59% |
| 2025-07-31 | 7.75 | 7.83 | 7.66 | 7.72 | -0.39% | 1.31 | 2.56% |
| 2025-07-30 | 7.65 | 7.77 | 7.64 | 7.75 | +0.39% | 1.22 | 2.39% |
| 2025-07-29 | 7.96 | 8.00 | 7.53 | 7.72 | -3.02% | 2.62 | 5.16% |
| 2025-07-28 | 8.03 | 8.11 | 7.91 | 7.96 | -0.13% | 1.48 | 2.81% |
| 2025-07-25 | 7.91 | 8.09 | 7.88 | 7.97 | +0.76% | 1.65 | 3.12% |
| 2025-07-24 | 7.80 | 7.93 | 7.80 | 7.91 | +1.28% | 0.96 | 1.85% |
| 2025-07-23 | 7.95 | 7.95 | 7.80 | 7.81 | -1.26% | 0.79 | 1.52% |