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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.14 | 45.66 | 43.84 | 44.56 | -1.28% | 5.01 | 2.67% |
| 2026-02-13 | 45.65 | 46.55 | 45.09 | 45.14 | -1.74% | 2.87 | 1.49% |
| 2026-02-12 | 46.61 | 47.01 | 45.40 | 45.94 | -0.71% | 4.07 | 2.08% |
| 2026-02-11 | 46.00 | 47.74 | 46.00 | 46.27 | +0.65% | 5.04 | 2.55% |
| 2026-02-10 | 46.05 | 47.18 | 44.52 | 45.97 | -0.09% | 7.76 | 3.99% |
| 2026-02-09 | 42.94 | 47.01 | 42.08 | 46.01 | +7.17% | 9.15 | 4.83% |
| 2026-02-06 | 38.75 | 42.93 | 38.19 | 42.93 | +9.99% | 6.38 | 3.67% |
| 2026-02-05 | 39.66 | 40.58 | 38.86 | 39.03 | -2.03% | 3.54 | 2.12% |
| 2026-02-04 | 39.95 | 40.18 | 39.31 | 39.84 | -0.87% | 2.84 | 1.69% |
| 2026-02-03 | 40.45 | 40.53 | 39.38 | 40.19 | +1.08% | 3.28 | 1.94% |
| 2026-02-02 | 41.00 | 42.29 | 39.67 | 39.76 | -5.76% | 4.67 | 2.70% |
| 2026-01-30 | 42.00 | 43.35 | 39.40 | 42.19 | +0.02% | 7.42 | 4.26% |
| 2026-01-29 | 44.77 | 45.27 | 42.00 | 42.18 | -4.79% | 10.29 | 5.65% |
| 2026-01-28 | 42.30 | 44.74 | 42.01 | 44.30 | +6.82% | 14.79 | 8.07% |
| 2026-01-27 | 38.18 | 41.47 | 38.00 | 41.47 | +10.00% | 9.26 | 5.41% |
| 2026-01-26 | 38.80 | 38.90 | 37.33 | 37.70 | -2.63% | 3.42 | 2.14% |
| 2026-01-23 | 37.75 | 38.78 | 37.66 | 38.72 | +3.09% | 3.70 | 2.28% |
| 2026-01-22 | 38.23 | 38.24 | 37.38 | 37.56 | -1.75% | 2.87 | 1.80% |
| 2026-01-21 | 35.85 | 38.30 | 35.70 | 38.23 | +6.40% | 5.37 | 3.37% |
| 2026-01-20 | 37.49 | 37.53 | 35.60 | 35.93 | -3.54% | 3.32 | 2.17% |