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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.03 | 6.10 | 5.95 | 6.00 | -0.50% | 0.59 | 1.50% |
| 2026-04-20 | 6.02 | 6.06 | 5.94 | 6.03 | +0.50% | 0.61 | 1.53% |
| 2026-04-17 | 6.12 | 6.13 | 5.93 | 6.00 | -1.96% | 1.06 | 2.67% |
| 2026-04-16 | 5.90 | 6.17 | 5.90 | 6.12 | +2.86% | 1.49 | 3.69% |
| 2026-04-15 | 5.87 | 6.00 | 5.86 | 5.95 | +1.54% | 0.90 | 2.30% |
| 2026-04-14 | 5.88 | 5.91 | 5.78 | 5.86 | +0.17% | 0.47 | 1.22% |
| 2026-04-13 | 5.75 | 5.88 | 5.75 | 5.85 | +0.69% | 0.42 | 1.08% |
| 2026-04-10 | 5.75 | 5.92 | 5.75 | 5.81 | +1.04% | 0.63 | 1.64% |
| 2026-04-09 | 5.88 | 5.89 | 5.73 | 5.75 | -3.04% | 0.66 | 1.73% |
| 2026-04-08 | 5.89 | 5.95 | 5.88 | 5.93 | +2.07% | 0.93 | 2.38% |
| 2026-04-07 | 5.65 | 5.81 | 5.62 | 5.81 | +2.47% | 0.56 | 1.48% |
| 2026-04-03 | 5.85 | 5.88 | 5.64 | 5.67 | -2.91% | 0.60 | 1.60% |
| 2026-04-02 | 6.07 | 6.07 | 5.82 | 5.84 | -3.95% | 0.93 | 2.38% |
| 2026-04-01 | 6.06 | 6.13 | 5.99 | 6.08 | +2.36% | 0.84 | 2.10% |
| 2026-03-31 | 6.05 | 6.16 | 5.93 | 5.94 | -2.14% | 0.78 | 1.96% |
| 2026-03-30 | 6.09 | 6.17 | 6.03 | 6.07 | -1.30% | 0.66 | 1.65% |
| 2026-03-27 | 5.85 | 6.20 | 5.85 | 6.15 | +3.89% | 1.45 | 3.61% |
| 2026-03-26 | 6.03 | 6.09 | 5.89 | 5.92 | -1.66% | 0.57 | 1.43% |
| 2026-03-25 | 5.94 | 6.06 | 5.92 | 6.02 | +1.69% | 0.69 | 1.75% |
| 2026-03-24 | 5.93 | 5.97 | 5.82 | 5.92 | +1.89% | 0.86 | 2.22% |