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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.40 | 48.77 | 47.63 | 48.42 | +1.04% | 3.94 | 1.93% |
| 2026-04-21 | 48.30 | 48.70 | 47.55 | 47.92 | -1.60% | 3.84 | 1.89% |
| 2026-04-20 | 45.64 | 49.37 | 45.62 | 48.70 | +6.77% | 6.65 | 3.28% |
| 2026-04-17 | 44.49 | 45.93 | 44.28 | 45.61 | +2.47% | 4.44 | 2.32% |
| 2026-04-16 | 43.50 | 44.69 | 43.12 | 44.51 | +2.84% | 3.24 | 1.73% |
| 2026-04-15 | 43.70 | 44.39 | 43.10 | 43.28 | -0.82% | 3.96 | 2.14% |
| 2026-04-14 | 43.44 | 43.72 | 42.33 | 43.64 | +2.47% | 3.68 | 2.02% |
| 2026-04-13 | 42.81 | 43.33 | 41.86 | 42.59 | -0.93% | 3.15 | 1.75% |
| 2026-04-10 | 42.80 | 43.60 | 42.08 | 42.99 | +2.60% | 3.72 | 2.05% |
| 2026-04-09 | 42.88 | 42.89 | 41.78 | 41.90 | -1.99% | 2.63 | 1.48% |
| 2026-04-08 | 41.50 | 42.88 | 41.33 | 42.75 | +5.97% | 3.69 | 2.07% |
| 2026-04-07 | 40.47 | 41.18 | 40.15 | 40.34 | +0.20% | 1.72 | 1.00% |
| 2026-04-03 | 40.80 | 41.26 | 40.06 | 40.26 | -1.13% | 2.19 | 1.28% |
| 2026-04-02 | 42.41 | 42.55 | 40.50 | 40.72 | -4.39% | 3.75 | 2.15% |
| 2026-04-01 | 41.70 | 43.00 | 41.06 | 42.59 | +3.93% | 3.22 | 1.81% |
| 2026-03-31 | 41.73 | 42.00 | 40.60 | 40.98 | -1.40% | 1.81 | 1.04% |
| 2026-03-30 | 41.13 | 42.22 | 40.40 | 41.56 | +0.68% | 2.72 | 1.56% |
| 2026-03-27 | 40.52 | 42.30 | 40.18 | 41.28 | +0.58% | 3.14 | 1.79% |
| 2026-03-26 | 42.26 | 42.29 | 40.80 | 41.04 | -2.24% | 2.00 | 1.14% |
| 2026-03-25 | 41.43 | 42.30 | 41.35 | 41.98 | +2.12% | 3.13 | 1.77% |