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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.70 | 13.75 | 13.50 | 13.65 | -0.73% | 0.48 | 1.47% |
| 2026-04-21 | 13.40 | 13.82 | 13.35 | 13.75 | +2.61% | 0.97 | 2.96% |
| 2026-04-20 | 13.27 | 13.61 | 13.22 | 13.40 | +2.13% | 0.84 | 2.60% |
| 2026-04-17 | 13.26 | 13.32 | 13.08 | 13.12 | -1.58% | 0.44 | 1.39% |
| 2026-04-16 | 13.26 | 13.35 | 13.18 | 13.33 | +0.68% | 0.48 | 1.52% |
| 2026-04-15 | 13.14 | 13.35 | 12.98 | 13.24 | +0.61% | 0.66 | 2.08% |
| 2026-04-14 | 13.13 | 13.19 | 12.96 | 13.16 | +0.77% | 0.49 | 1.56% |
| 2026-04-13 | 13.22 | 13.29 | 12.98 | 13.06 | -1.28% | 0.60 | 1.90% |
| 2026-04-10 | 13.12 | 13.40 | 13.00 | 13.23 | +0.84% | 0.93 | 2.91% |
| 2026-04-09 | 13.03 | 13.15 | 12.86 | 13.12 | +0.92% | 0.65 | 2.08% |
| 2026-04-08 | 13.05 | 13.18 | 12.95 | 13.00 | +0.54% | 0.78 | 2.49% |
| 2026-04-07 | 12.91 | 13.24 | 12.82 | 12.93 | +0.39% | 0.92 | 2.94% |
| 2026-04-03 | 12.98 | 13.02 | 12.57 | 12.88 | -0.39% | 0.70 | 2.27% |
| 2026-04-02 | 12.89 | 13.06 | 12.81 | 12.93 | +0.47% | 0.64 | 2.07% |
| 2026-04-01 | 12.65 | 12.95 | 12.61 | 12.87 | +3.21% | 0.88 | 2.84% |
| 2026-03-31 | 12.58 | 12.78 | 12.42 | 12.47 | -0.87% | 0.91 | 3.00% |
| 2026-03-30 | 12.00 | 12.87 | 12.00 | 12.58 | +5.36% | 1.41 | 4.68% |
| 2026-03-27 | 11.80 | 11.97 | 11.70 | 11.94 | +0.84% | 0.36 | 1.26% |
| 2026-03-26 | 11.91 | 12.09 | 11.77 | 11.84 | -0.59% | 0.28 | 0.99% |
| 2026-03-25 | 11.80 | 12.00 | 11.73 | 11.91 | +0.93% | 0.32 | 1.12% |