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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.70 | 5.85 | 5.58 | 5.71 | -1.55% | 1.97 | 5.23% |
| 2025-12-16 | 5.77 | 5.84 | 5.75 | 5.80 | +0.17% | 1.38 | 3.59% |
| 2025-12-15 | 5.92 | 5.96 | 5.77 | 5.79 | -3.18% | 1.99 | 5.17% |
| 2025-12-12 | 5.81 | 6.08 | 5.77 | 5.98 | +2.93% | 2.33 | 5.95% |
| 2025-12-11 | 5.86 | 5.90 | 5.81 | 5.81 | -1.53% | 1.77 | 4.58% |
| 2025-12-10 | 5.84 | 6.01 | 5.82 | 5.90 | -0.17% | 2.35 | 6.03% |
| 2025-12-09 | 6.31 | 6.34 | 5.88 | 5.91 | -7.51% | 4.40 | 11.05% |
| 2025-12-08 | 6.35 | 6.49 | 6.35 | 6.39 | -3.62% | 3.18 | 7.50% |
| 2025-12-05 | 6.84 | 6.84 | 6.49 | 6.63 | -5.56% | 3.42 | 7.84% |
| 2025-12-04 | 7.29 | 7.39 | 6.76 | 7.02 | -5.77% | 4.40 | 9.58% |
| 2025-12-03 | 7.41 | 7.55 | 7.40 | 7.45 | +1.09% | 1.94 | 3.93% |
| 2025-12-02 | 7.46 | 7.48 | 7.33 | 7.37 | -1.86% | 1.29 | 2.64% |
| 2025-12-01 | 7.46 | 7.53 | 7.42 | 7.51 | +1.62% | 1.56 | 3.16% |
| 2025-11-28 | 7.36 | 7.48 | 7.26 | 7.39 | +0.41% | 0.98 | 2.02% |
| 2025-11-27 | 7.37 | 7.43 | 7.28 | 7.36 | +0.82% | 1.09 | 2.24% |
| 2025-11-26 | 7.42 | 7.46 | 7.27 | 7.30 | -1.62% | 1.30 | 2.68% |
| 2025-11-25 | 7.37 | 7.48 | 7.37 | 7.42 | +0.68% | 1.12 | 2.28% |
| 2025-11-24 | 7.26 | 7.40 | 7.19 | 7.37 | +2.50% | 1.50 | 3.10% |
| 2025-11-21 | 7.38 | 7.48 | 7.16 | 7.19 | -3.88% | 1.79 | 3.71% |
| 2025-11-20 | 7.48 | 7.52 | 7.36 | 7.48 | -0.80% | 1.78 | 3.62% |