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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.16 | 6.16 | 5.76 | 5.81 | -6.59% | 0.91 | 2.32% |
| 2026-03-20 | 6.29 | 6.43 | 6.21 | 6.22 | -0.80% | 0.81 | 1.96% |
| 2026-03-19 | 6.26 | 6.34 | 6.23 | 6.27 | -0.63% | 0.47 | 1.14% |
| 2026-03-18 | 6.41 | 6.44 | 6.26 | 6.31 | -1.56% | 0.58 | 1.39% |
| 2026-03-17 | 6.49 | 6.57 | 6.40 | 6.41 | -1.23% | 0.69 | 1.60% |
| 2026-03-16 | 6.35 | 6.50 | 6.34 | 6.49 | +1.88% | 0.84 | 1.96% |
| 2026-03-13 | 6.36 | 6.45 | 6.33 | 6.37 | +0.16% | 0.63 | 1.48% |
| 2026-03-12 | 6.43 | 6.44 | 6.34 | 6.36 | -0.78% | 0.41 | 0.96% |
| 2026-03-11 | 6.46 | 6.48 | 6.38 | 6.41 | -0.77% | 0.48 | 1.12% |
| 2026-03-10 | 6.40 | 6.50 | 6.39 | 6.46 | +1.41% | 0.59 | 1.39% |
| 2026-03-09 | 6.33 | 6.41 | 6.25 | 6.37 | -0.62% | 0.70 | 1.69% |
| 2026-03-06 | 6.27 | 6.43 | 6.24 | 6.41 | +2.23% | 0.66 | 1.58% |
| 2026-03-05 | 6.25 | 6.29 | 6.21 | 6.27 | +1.46% | 0.61 | 1.47% |
| 2026-03-04 | 6.15 | 6.24 | 6.07 | 6.18 | -0.48% | 0.70 | 1.72% |
| 2026-03-03 | 6.38 | 6.44 | 6.20 | 6.21 | -2.20% | 0.97 | 2.32% |
| 2026-03-02 | 6.40 | 6.51 | 6.34 | 6.35 | -2.91% | 1.12 | 2.64% |
| 2026-02-27 | 6.35 | 6.60 | 6.35 | 6.54 | +1.87% | 0.92 | 2.13% |
| 2026-02-26 | 6.54 | 6.55 | 6.40 | 6.42 | -1.68% | 0.98 | 2.30% |
| 2026-02-25 | 6.46 | 6.53 | 6.43 | 6.53 | +2.03% | 0.99 | 2.31% |
| 2026-02-24 | 6.66 | 6.66 | 6.27 | 6.40 | -3.47% | 1.30 | 3.08% |