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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.62 | 11.83 | 11.52 | 11.80 | +3.42% | 0.45 | 1.60% |
| 2026-03-23 | 12.00 | 12.10 | 11.40 | 11.41 | -5.86% | 0.69 | 2.47% |
| 2026-03-20 | 12.44 | 12.52 | 12.11 | 12.12 | -2.81% | 0.46 | 1.57% |
| 2026-03-19 | 12.65 | 12.76 | 12.41 | 12.47 | -2.12% | 0.43 | 1.41% |
| 2026-03-18 | 12.68 | 12.77 | 12.56 | 12.74 | +0.87% | 0.27 | 0.88% |
| 2026-03-17 | 12.79 | 12.89 | 12.62 | 12.63 | -1.25% | 0.31 | 1.03% |
| 2026-03-16 | 12.73 | 12.89 | 12.68 | 12.79 | +0.16% | 0.34 | 1.10% |
| 2026-03-13 | 12.86 | 12.93 | 12.70 | 12.77 | -0.39% | 0.39 | 1.27% |
| 2026-03-12 | 12.93 | 12.98 | 12.78 | 12.82 | -0.85% | 0.28 | 0.92% |
| 2026-03-11 | 13.01 | 13.05 | 12.84 | 12.93 | -0.69% | 0.23 | 0.73% |
| 2026-03-10 | 12.89 | 13.04 | 12.82 | 13.02 | +1.72% | 0.31 | 1.00% |
| 2026-03-09 | 12.97 | 13.03 | 12.78 | 12.80 | -1.31% | 0.31 | 0.99% |
| 2026-03-06 | 12.62 | 12.99 | 12.53 | 12.97 | +2.77% | 0.43 | 1.39% |
| 2026-03-05 | 12.79 | 12.84 | 12.56 | 12.62 | -0.55% | 0.34 | 1.12% |
| 2026-03-04 | 12.87 | 12.87 | 12.52 | 12.69 | -1.63% | 0.47 | 1.55% |
| 2026-03-03 | 13.12 | 13.29 | 12.90 | 12.90 | -1.98% | 0.58 | 1.84% |
| 2026-03-02 | 13.42 | 13.42 | 12.98 | 13.16 | -2.01% | 0.52 | 1.63% |
| 2026-02-27 | 13.31 | 13.43 | 13.23 | 13.43 | +0.52% | 0.38 | 1.19% |
| 2026-02-26 | 13.44 | 13.50 | 13.25 | 13.36 | -0.37% | 0.40 | 1.25% |
| 2026-02-25 | 13.53 | 13.64 | 13.40 | 13.41 | -0.89% | 0.43 | 1.34% |