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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.79 | 8.01 | 7.79 | 8.00 | +2.43% | 1.44 | 2.76% |
| 2025-06-23 | 7.67 | 7.82 | 7.65 | 7.81 | -0.38% | 1.37 | 2.67% |
| 2025-06-20 | 8.37 | 8.41 | 7.80 | 7.84 | -5.77% | 2.72 | 5.16% |
| 2025-06-19 | 8.19 | 8.58 | 8.15 | 8.32 | +0.85% | 2.35 | 4.23% |
| 2025-06-18 | 8.15 | 8.35 | 7.96 | 8.25 | +1.23% | 2.04 | 3.77% |
| 2025-06-17 | 8.62 | 8.67 | 8.12 | 8.15 | -4.68% | 2.89 | 5.28% |
| 2025-06-16 | 8.48 | 8.63 | 8.18 | 8.55 | -0.58% | 2.11 | 3.79% |
| 2025-06-13 | 8.90 | 8.90 | 8.47 | 8.60 | -4.76% | 2.66 | 4.68% |
| 2025-06-12 | 9.40 | 9.45 | 8.77 | 9.03 | -4.44% | 3.43 | 5.75% |
| 2025-06-11 | 9.52 | 9.60 | 9.39 | 9.45 | -0.63% | 1.16 | 1.85% |
| 2025-06-10 | 9.60 | 9.68 | 9.36 | 9.51 | -2.06% | 1.73 | 2.76% |
| 2025-06-09 | 10.23 | 10.23 | 9.55 | 9.71 | -5.08% | 3.10 | 4.82% |
| 2025-06-06 | 10.74 | 10.82 | 10.16 | 10.23 | -4.84% | 1.44 | 2.10% |
| 2025-06-05 | 10.54 | 10.80 | 10.54 | 10.75 | +1.22% | 1.13 | 1.60% |
| 2025-06-04 | 10.40 | 10.67 | 10.35 | 10.62 | +1.43% | 0.85 | 1.23% |
| 2025-06-03 | 10.18 | 10.58 | 10.18 | 10.47 | +2.95% | 1.10 | 1.60% |
| 2025-05-30 | 10.06 | 10.47 | 10.04 | 10.17 | +0.39% | 1.01 | 1.49% |
| 2025-05-29 | 10.09 | 10.20 | 9.93 | 10.13 | +0.30% | 0.62 | 0.94% |
| 2025-05-28 | 10.20 | 10.30 | 10.00 | 10.10 | -1.08% | 0.51 | 0.76% |
| 2025-05-27 | 10.20 | 10.53 | 10.08 | 10.21 | -0.49% | 0.93 | 1.38% |