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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.50 | 28.09 | 27.05 | 27.68 | +0.25% | 5.03 | 4.29% |
| 2025-08-19 | 26.68 | 27.61 | 26.27 | 27.61 | +3.49% | 6.16 | 5.36% |
| 2025-08-18 | 26.70 | 26.93 | 26.44 | 26.68 | +0.34% | 3.75 | 3.32% |
| 2025-08-15 | 26.16 | 26.60 | 26.00 | 26.59 | +1.60% | 2.25 | 2.01% |
| 2025-08-14 | 26.86 | 27.00 | 26.06 | 26.17 | -1.84% | 2.56 | 2.29% |
| 2025-08-13 | 26.24 | 26.74 | 26.16 | 26.66 | +1.56% | 2.80 | 2.49% |
| 2025-08-12 | 26.70 | 26.74 | 25.89 | 26.25 | -1.57% | 3.18 | 2.88% |
| 2025-08-11 | 26.57 | 26.75 | 26.32 | 26.67 | +0.53% | 2.70 | 2.40% |
| 2025-08-08 | 26.79 | 27.09 | 26.47 | 26.53 | -0.93% | 2.34 | 2.07% |
| 2025-08-07 | 27.29 | 27.30 | 26.62 | 26.78 | -1.47% | 2.49 | 2.19% |
| 2025-08-06 | 27.00 | 27.30 | 26.56 | 27.18 | +0.78% | 2.69 | 2.36% |
| 2025-08-05 | 27.37 | 27.45 | 26.88 | 26.97 | -1.21% | 2.57 | 2.25% |
| 2025-08-04 | 26.81 | 27.37 | 26.48 | 27.30 | +2.25% | 3.10 | 2.71% |
| 2025-08-01 | 27.13 | 27.47 | 26.68 | 26.70 | -1.26% | 2.59 | 2.27% |
| 2025-07-31 | 27.41 | 27.88 | 26.87 | 27.04 | -1.96% | 3.95 | 3.42% |
| 2025-07-30 | 28.98 | 29.21 | 27.26 | 27.58 | -4.99% | 6.49 | 5.51% |
| 2025-07-29 | 28.66 | 29.80 | 28.45 | 29.03 | +1.29% | 6.88 | 5.58% |
| 2025-07-28 | 28.30 | 29.11 | 28.20 | 28.66 | +2.25% | 6.64 | 5.49% |
| 2025-07-25 | 27.46 | 29.50 | 27.07 | 28.03 | +3.89% | 8.78 | 7.41% |
| 2025-07-24 | 26.40 | 27.01 | 26.27 | 26.98 | +2.20% | 4.42 | 3.91% |