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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.10 | 7.44 | 7.10 | 7.29 | +2.24% | 1.31 | 2.72% |
| 2025-10-21 | 7.07 | 7.13 | 7.03 | 7.13 | +0.56% | 0.49 | 1.05% |
| 2025-10-20 | 7.10 | 7.16 | 7.04 | 7.09 | +0.57% | 0.76 | 1.63% |
| 2025-10-17 | 7.33 | 7.36 | 7.03 | 7.05 | -3.82% | 1.02 | 2.16% |
| 2025-10-16 | 7.44 | 7.48 | 7.31 | 7.33 | -1.48% | 0.58 | 1.18% |
| 2025-10-15 | 7.43 | 7.45 | 7.37 | 7.44 | +0.40% | 0.48 | 0.98% |
| 2025-10-14 | 7.53 | 7.57 | 7.40 | 7.41 | -1.59% | 0.90 | 1.82% |
| 2025-10-13 | 7.42 | 7.53 | 7.29 | 7.53 | +0.13% | 0.80 | 1.62% |
| 2025-10-10 | 7.53 | 7.61 | 7.51 | 7.52 | -0.13% | 0.65 | 1.30% |
| 2025-10-09 | 7.70 | 7.70 | 7.50 | 7.53 | -2.46% | 1.32 | 2.66% |
| 2025-09-30 | 7.74 | 7.87 | 7.71 | 7.72 | +0.13% | 0.94 | 1.84% |
| 2025-09-29 | 7.78 | 7.81 | 7.65 | 7.71 | -1.41% | 0.92 | 1.81% |
| 2025-09-26 | 7.96 | 7.98 | 7.82 | 7.82 | -2.62% | 0.89 | 1.70% |
| 2025-09-25 | 8.00 | 8.06 | 7.82 | 8.03 | +0.50% | 1.30 | 2.48% |
| 2025-09-24 | 7.90 | 8.02 | 7.75 | 7.99 | -0.50% | 1.46 | 2.80% |
| 2025-09-23 | 8.32 | 8.33 | 7.98 | 8.03 | -4.52% | 2.27 | 4.25% |
| 2025-09-22 | 8.67 | 8.68 | 8.36 | 8.41 | -3.89% | 3.22 | 5.78% |
| 2025-09-19 | 8.33 | 8.99 | 8.13 | 8.75 | +4.54% | 5.40 | 9.51% |
| 2025-09-18 | 8.30 | 8.43 | 8.26 | 8.37 | +0.72% | 2.43 | 4.42% |
| 2025-09-17 | 8.63 | 8.68 | 8.30 | 8.31 | -2.69% | 3.16 | 5.69% |