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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.30 | 33.72 | 31.85 | 32.10 | -3.60% | 5.63 | 4.11% |
| 2025-11-19 | 33.80 | 34.44 | 32.88 | 33.30 | -1.36% | 4.00 | 2.83% |
| 2025-11-18 | 36.14 | 36.22 | 33.38 | 33.76 | -5.65% | 8.16 | 5.64% |
| 2025-11-17 | 37.02 | 37.19 | 35.46 | 35.78 | -1.43% | 7.39 | 4.87% |
| 2025-11-14 | 38.76 | 39.06 | 36.19 | 36.30 | -6.44% | 12.34 | 7.89% |
| 2025-11-13 | 38.29 | 39.55 | 37.00 | 38.80 | -0.69% | 14.96 | 9.20% |
| 2025-11-12 | 37.48 | 39.20 | 36.23 | 39.07 | +4.24% | 15.68 | 9.86% |
| 2025-11-11 | 34.37 | 37.48 | 34.37 | 37.48 | +10.01% | 16.61 | 10.83% |
| 2025-11-10 | 33.90 | 34.68 | 32.80 | 34.07 | +6.60% | 17.95 | 12.55% |
| 2025-11-07 | 29.30 | 31.96 | 29.00 | 31.96 | +10.02% | 12.90 | 9.90% |
| 2025-11-06 | 28.09 | 29.72 | 27.69 | 29.05 | +3.09% | 6.79 | 5.55% |
| 2025-11-05 | 26.34 | 28.58 | 26.33 | 28.18 | +3.68% | 7.51 | 6.35% |
| 2025-11-04 | 26.11 | 28.19 | 25.77 | 27.18 | +3.54% | 4.16 | 3.65% |
| 2025-11-03 | 26.49 | 26.66 | 25.59 | 26.25 | -0.91% | 2.13 | 1.93% |
| 2025-10-31 | 26.00 | 27.10 | 25.98 | 26.49 | +1.69% | 2.51 | 2.22% |
| 2025-10-30 | 26.17 | 26.68 | 26.00 | 26.05 | -0.46% | 1.97 | 1.77% |
| 2025-10-29 | 25.71 | 26.17 | 25.50 | 26.17 | +2.43% | 1.49 | 1.36% |
| 2025-10-28 | 25.75 | 26.00 | 25.48 | 25.55 | -0.55% | 1.40 | 1.29% |
| 2025-10-27 | 25.30 | 25.78 | 25.25 | 25.69 | +2.27% | 1.81 | 1.67% |
| 2025-10-24 | 24.82 | 25.29 | 24.82 | 25.12 | +1.45% | 1.62 | 1.52% |