元祖股份 sh.603886
10.90
-1.27%
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 | 11.11 | 11.16 | 10.84 | 10.90 | -1.27% | 0.34 | 1.28% |
| 2026-05-22 | 11.03 | 11.09 | 10.76 | 11.04 | +0.36% | 0.57 | 2.16% |
| 2026-05-21 | 12.01 | 12.01 | 11.58 | 11.60 | -2.93% | 0.87 | 3.07% |
| 2026-05-20 | 11.96 | 11.96 | 11.84 | 11.95 | -0.08% | 0.29 | 1.02% |
| 2026-05-19 | 11.85 | 11.99 | 11.75 | 11.96 | +0.84% | 0.28 | 0.98% |
| 2026-05-18 | 12.06 | 12.11 | 11.65 | 11.86 | -0.17% | 0.50 | 1.76% |
| 2026-05-15 | 12.06 | 12.06 | 11.79 | 11.88 | -1.16% | 0.41 | 1.42% |
| 2026-05-14 | 12.29 | 12.29 | 11.99 | 12.02 | -1.96% | 0.45 | 1.57% |
| 2026-05-13 | 12.34 | 12.34 | 12.18 | 12.26 | -0.57% | 0.51 | 1.75% |
| 2026-05-12 | 12.31 | 12.44 | 12.08 | 12.33 | +0.24% | 0.57 | 1.93% |
| 2026-05-11 | 12.35 | 12.36 | 12.15 | 12.30 | -0.32% | 0.50 | 1.70% |
| 2026-05-08 | 12.13 | 12.39 | 12.10 | 12.34 | +1.82% | 0.45 | 1.54% |
| 2026-05-07 | 12.39 | 12.49 | 12.12 | 12.12 | -2.18% | 0.68 | 2.31% |
| 2026-05-06 | 12.78 | 12.80 | 12.28 | 12.39 | -2.98% | 0.90 | 3.03% |
| 2026-04-30 | 12.55 | 12.79 | 12.55 | 12.77 | +1.43% | 0.49 | 1.61% |
| 2026-04-29 | 12.35 | 12.72 | 12.31 | 12.59 | +1.70% | 0.62 | 2.07% |
| 2026-04-28 | 12.20 | 12.77 | 12.20 | 12.38 | +0.32% | 0.94 | 3.13% |
| 2026-04-27 | 12.41 | 12.63 | 12.03 | 12.34 | -7.70% | 1.89 | 6.45% |
| 2026-04-24 | 13.56 | 13.56 | 13.25 | 13.37 | -1.26% | 0.58 | 1.82% |
| 2026-04-23 | 13.61 | 13.68 | 13.44 | 13.54 | -0.81% | 0.46 | 1.42% |