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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.46 | 8.60 | 8.38 | 8.54 | +1.91% | 2.96 | 5.28% |
| 2025-09-15 | 8.40 | 8.45 | 8.26 | 8.38 | -0.24% | 2.07 | 3.73% |
| 2025-09-12 | 8.18 | 8.68 | 8.15 | 8.40 | +2.31% | 3.66 | 6.56% |
| 2025-09-11 | 8.27 | 8.28 | 8.01 | 8.21 | -0.61% | 2.68 | 5.01% |
| 2025-09-10 | 8.20 | 8.44 | 8.18 | 8.26 | +0.49% | 2.42 | 4.42% |
| 2025-09-09 | 8.44 | 8.47 | 8.20 | 8.22 | -2.95% | 2.31 | 4.20% |
| 2025-09-08 | 8.32 | 8.63 | 8.30 | 8.47 | +0.47% | 2.61 | 4.65% |
| 2025-09-05 | 8.40 | 8.47 | 8.05 | 8.43 | -0.47% | 3.54 | 6.47% |
| 2025-09-04 | 8.38 | 8.71 | 8.21 | 8.47 | -1.05% | 4.55 | 8.10% |
| 2025-09-03 | 8.75 | 8.92 | 8.50 | 8.56 | -1.38% | 4.43 | 7.74% |
| 2025-09-02 | 8.26 | 8.73 | 8.21 | 8.68 | +4.33% | 5.23 | 9.29% |
| 2025-09-01 | 8.02 | 8.40 | 7.89 | 8.32 | +3.74% | 4.18 | 7.66% |
| 2025-08-29 | 7.93 | 8.15 | 7.88 | 8.02 | +1.78% | 2.56 | 4.81% |
| 2025-08-28 | 7.82 | 7.98 | 7.65 | 7.88 | +0.13% | 1.86 | 3.59% |
| 2025-08-27 | 8.13 | 8.17 | 7.86 | 7.87 | -2.84% | 2.37 | 4.48% |
| 2025-08-26 | 7.96 | 8.24 | 7.93 | 8.10 | +2.14% | 2.78 | 5.19% |
| 2025-08-25 | 7.95 | 8.01 | 7.88 | 7.93 | +0.13% | 1.84 | 3.50% |
| 2025-08-22 | 7.87 | 7.93 | 7.78 | 7.92 | +0.51% | 1.70 | 3.28% |
| 2025-08-21 | 7.84 | 8.03 | 7.83 | 7.88 | -0.51% | 2.11 | 4.04% |
| 2025-08-20 | 7.74 | 8.05 | 7.68 | 7.92 | +2.59% | 2.98 | 5.71% |