三祥新材 sh.603663
55.54
+10.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 53.00 | 55.54 | 51.12 | 55.54 | +10.00% | 16.29 | 7.22% |
| 2026-05-22 | 46.20 | 50.49 | 45.80 | 50.49 | +10.00% | 10.37 | 5.11% |
| 2026-05-21 | 48.00 | 48.24 | 45.58 | 45.90 | +0.37% | 9.20 | 4.62% |
| 2026-05-20 | 41.30 | 45.73 | 40.96 | 45.73 | +10.01% | 7.88 | 4.24% |
| 2026-05-19 | 42.86 | 43.04 | 41.35 | 41.57 | -3.03% | 3.66 | 2.07% |
| 2026-05-18 | 42.69 | 44.09 | 42.60 | 42.87 | -0.05% | 3.69 | 2.02% |
| 2026-05-15 | 41.96 | 44.35 | 41.20 | 42.89 | +2.58% | 5.76 | 3.18% |
| 2026-05-14 | 43.83 | 44.00 | 41.78 | 41.81 | -5.02% | 4.90 | 2.72% |
| 2026-05-13 | 44.08 | 44.60 | 43.70 | 44.02 | -0.11% | 3.74 | 2.01% |
| 2026-05-12 | 45.45 | 45.87 | 43.76 | 44.07 | -2.80% | 5.27 | 2.80% |
| 2026-05-11 | 45.30 | 46.06 | 44.44 | 45.34 | +0.09% | 4.02 | 2.10% |
| 2026-05-08 | 46.00 | 46.46 | 45.00 | 45.30 | -1.29% | 3.11 | 1.62% |
| 2026-05-07 | 46.10 | 46.30 | 45.07 | 45.89 | -0.02% | 3.63 | 1.88% |
| 2026-05-06 | 47.00 | 47.25 | 45.60 | 45.90 | -0.97% | 4.82 | 2.47% |
| 2026-04-30 | 47.50 | 47.70 | 46.32 | 46.35 | -1.82% | 2.87 | 1.45% |
| 2026-04-29 | 46.79 | 47.61 | 46.76 | 47.21 | +0.45% | 2.61 | 1.31% |
| 2026-04-28 | 48.42 | 48.42 | 46.73 | 47.00 | -3.55% | 4.33 | 2.16% |
| 2026-04-27 | 48.90 | 49.48 | 47.79 | 48.73 | +0.16% | 4.53 | 2.20% |
| 2026-04-24 | 48.90 | 49.00 | 47.50 | 48.65 | -0.16% | 4.24 | 2.08% |
| 2026-04-23 | 48.20 | 49.37 | 47.23 | 48.73 | +0.64% | 4.47 | 2.19% |