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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.97 | 7.97 | 7.81 | 7.91 | +0.13% | 0.99 | 1.89% |
| 2025-07-21 | 7.79 | 7.93 | 7.79 | 7.90 | +1.67% | 1.34 | 2.58% |
| 2025-07-18 | 7.76 | 7.79 | 7.72 | 7.77 | +0.13% | 0.69 | 1.35% |
| 2025-07-17 | 7.68 | 7.78 | 7.68 | 7.76 | +0.65% | 0.94 | 1.83% |
| 2025-07-16 | 7.67 | 7.79 | 7.66 | 7.71 | +0.52% | 1.00 | 1.95% |
| 2025-07-15 | 7.91 | 7.93 | 7.62 | 7.67 | -3.40% | 1.91 | 3.74% |
| 2025-07-14 | 8.05 | 8.05 | 7.91 | 7.94 | -1.37% | 1.31 | 2.49% |
| 2025-07-11 | 7.92 | 8.15 | 7.86 | 8.05 | +1.26% | 1.81 | 3.40% |
| 2025-07-10 | 8.03 | 8.18 | 7.91 | 7.95 | +0.13% | 1.84 | 3.49% |
| 2025-07-09 | 7.93 | 7.99 | 7.89 | 7.94 | +0.13% | 0.88 | 1.68% |
| 2025-07-08 | 7.93 | 7.96 | 7.88 | 7.93 | +0.51% | 0.73 | 1.39% |
| 2025-07-07 | 7.86 | 7.94 | 7.84 | 7.89 | 0.00% | 0.58 | 1.12% |
| 2025-07-04 | 8.00 | 8.01 | 7.85 | 7.89 | -1.62% | 1.09 | 2.09% |
| 2025-07-03 | 8.00 | 8.12 | 7.96 | 8.02 | +0.38% | 0.91 | 1.73% |
| 2025-07-02 | 8.17 | 8.20 | 7.95 | 7.99 | -2.08% | 1.29 | 2.43% |
| 2025-07-01 | 8.09 | 8.24 | 8.05 | 8.16 | +1.12% | 1.73 | 3.21% |
| 2025-06-30 | 7.89 | 8.11 | 7.86 | 8.07 | +2.80% | 2.03 | 3.82% |
| 2025-06-27 | 7.78 | 7.92 | 7.72 | 7.85 | -0.51% | 1.75 | 3.39% |
| 2025-06-26 | 8.05 | 8.09 | 7.70 | 7.89 | -1.13% | 3.04 | 5.86% |
| 2025-06-25 | 7.98 | 8.04 | 7.72 | 7.98 | -0.25% | 2.17 | 4.17% |