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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.62 | 6.63 | 6.41 | 6.43 | -3.16% | 1.53 | 3.57% |
| 2026-01-15 | 6.70 | 6.80 | 6.56 | 6.64 | -0.90% | 1.77 | 4.03% |
| 2026-01-14 | 6.54 | 6.75 | 6.52 | 6.70 | +2.76% | 2.33 | 5.31% |
| 2026-01-13 | 6.63 | 6.72 | 6.52 | 6.52 | -2.10% | 1.70 | 3.89% |
| 2026-01-12 | 6.64 | 6.70 | 6.59 | 6.66 | +0.45% | 1.95 | 4.45% |
| 2026-01-09 | 6.59 | 6.67 | 6.53 | 6.63 | +0.45% | 1.93 | 4.43% |
| 2026-01-08 | 6.46 | 6.62 | 6.36 | 6.60 | +2.01% | 1.75 | 4.07% |
| 2026-01-07 | 6.40 | 6.52 | 6.36 | 6.47 | +1.25% | 1.65 | 3.87% |
| 2026-01-06 | 6.28 | 6.46 | 6.26 | 6.39 | +1.59% | 1.68 | 4.01% |
| 2026-01-05 | 6.27 | 6.30 | 6.20 | 6.29 | +0.80% | 1.39 | 3.36% |
| 2025-12-31 | 6.34 | 6.36 | 6.23 | 6.24 | -1.73% | 1.63 | 3.93% |
| 2025-12-30 | 6.37 | 6.46 | 6.31 | 6.35 | -0.63% | 2.20 | 5.21% |
| 2025-12-29 | 6.56 | 6.62 | 6.30 | 6.39 | -3.18% | 3.65 | 8.63% |
| 2025-12-26 | 5.99 | 6.60 | 5.95 | 6.60 | +10.00% | 4.29 | 10.24% |
| 2025-12-25 | 5.95 | 6.05 | 5.88 | 6.00 | +1.35% | 1.26 | 3.19% |
| 2025-12-24 | 5.79 | 5.96 | 5.68 | 5.92 | +0.17% | 1.67 | 4.31% |
| 2025-12-23 | 5.85 | 6.02 | 5.79 | 5.91 | -2.80% | 2.35 | 6.04% |
| 2025-12-22 | 6.03 | 6.13 | 5.98 | 6.08 | +1.00% | 1.44 | 3.60% |
| 2025-12-19 | 5.84 | 6.02 | 5.77 | 6.02 | +3.79% | 1.81 | 4.63% |
| 2025-12-18 | 5.66 | 5.88 | 5.65 | 5.80 | +1.58% | 1.56 | 4.07% |