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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.44 | 7.57 | 7.30 | 7.54 | +1.07% | 2.71 | 5.52% |
| 2025-11-18 | 7.68 | 7.70 | 7.44 | 7.46 | -2.10% | 3.31 | 6.65% |
| 2025-11-17 | 7.81 | 7.97 | 7.62 | 7.62 | -10.04% | 8.31 | 16.38% |
| 2025-11-14 | 9.45 | 9.45 | 8.34 | 8.47 | -1.40% | 13.99 | 23.50% |
| 2025-11-13 | 8.10 | 8.59 | 7.85 | 8.59 | +9.99% | 7.35 | 13.35% |
| 2025-11-12 | 7.54 | 8.08 | 7.53 | 7.81 | +3.58% | 3.59 | 6.95% |
| 2025-11-11 | 7.50 | 7.59 | 7.42 | 7.54 | +0.13% | 0.98 | 1.98% |
| 2025-11-10 | 7.20 | 7.60 | 7.16 | 7.53 | +4.58% | 2.17 | 4.41% |
| 2025-11-07 | 7.22 | 7.27 | 7.18 | 7.20 | -0.41% | 0.42 | 0.87% |
| 2025-11-06 | 7.37 | 7.37 | 7.23 | 7.23 | -2.17% | 0.74 | 1.53% |
| 2025-11-05 | 7.34 | 7.43 | 7.28 | 7.39 | +0.54% | 1.02 | 2.09% |
| 2025-11-04 | 7.35 | 7.40 | 7.27 | 7.35 | 0.00% | 0.66 | 1.36% |
| 2025-11-03 | 7.25 | 7.35 | 7.20 | 7.35 | +1.66% | 0.83 | 1.72% |
| 2025-10-31 | 7.12 | 7.27 | 7.11 | 7.23 | +1.69% | 0.78 | 1.63% |
| 2025-10-30 | 7.17 | 7.17 | 7.10 | 7.11 | -0.97% | 0.41 | 0.87% |
| 2025-10-29 | 7.19 | 7.20 | 7.08 | 7.18 | +0.28% | 0.47 | 1.01% |
| 2025-10-28 | 7.17 | 7.19 | 7.10 | 7.16 | 0.00% | 0.44 | 0.92% |
| 2025-10-27 | 7.25 | 7.27 | 7.14 | 7.16 | -0.42% | 0.69 | 1.46% |
| 2025-10-24 | 7.28 | 7.29 | 7.13 | 7.19 | -1.24% | 0.71 | 1.51% |
| 2025-10-23 | 7.30 | 7.36 | 7.23 | 7.28 | -0.14% | 0.69 | 1.44% |