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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.53 | 14.05 | 13.35 | 14.03 | +1.37% | 1.28 | 3.86% |
| 2026-01-16 | 14.03 | 14.22 | 13.76 | 13.84 | -0.93% | 0.95 | 2.85% |
| 2026-01-15 | 14.20 | 14.31 | 13.93 | 13.97 | -2.65% | 1.03 | 3.05% |
| 2026-01-14 | 13.74 | 14.70 | 13.65 | 14.35 | +3.76% | 2.37 | 6.92% |
| 2026-01-13 | 13.91 | 14.13 | 13.78 | 13.83 | -0.65% | 1.41 | 4.20% |
| 2026-01-12 | 13.76 | 14.03 | 13.70 | 13.92 | +1.02% | 1.20 | 3.59% |
| 2026-01-09 | 13.60 | 13.79 | 13.45 | 13.78 | +1.32% | 0.95 | 2.89% |
| 2026-01-08 | 13.56 | 13.66 | 13.35 | 13.60 | -0.37% | 0.85 | 2.61% |
| 2026-01-07 | 13.73 | 13.80 | 13.51 | 13.65 | -0.87% | 0.82 | 2.51% |
| 2026-01-06 | 13.49 | 13.97 | 13.40 | 13.77 | +2.23% | 1.07 | 3.26% |
| 2026-01-05 | 13.97 | 14.04 | 13.44 | 13.47 | -3.58% | 1.50 | 4.59% |
| 2025-12-31 | 13.64 | 14.19 | 13.55 | 13.97 | +3.63% | 1.84 | 5.51% |
| 2025-12-30 | 13.36 | 13.82 | 13.11 | 13.48 | +0.45% | 1.38 | 4.28% |
| 2025-12-29 | 13.68 | 13.69 | 13.32 | 13.42 | -2.33% | 0.94 | 2.92% |
| 2025-12-26 | 13.84 | 13.94 | 13.62 | 13.74 | -1.08% | 1.11 | 3.36% |
| 2025-12-25 | 14.17 | 14.31 | 13.86 | 13.89 | -1.91% | 1.33 | 3.95% |
| 2025-12-24 | 13.82 | 14.47 | 13.72 | 14.16 | +2.31% | 1.97 | 5.76% |
| 2025-12-23 | 14.07 | 14.10 | 13.74 | 13.84 | -1.63% | 1.28 | 3.85% |
| 2025-12-22 | 14.27 | 14.47 | 13.93 | 14.07 | -1.40% | 1.76 | 5.20% |
| 2025-12-19 | 13.50 | 14.68 | 13.45 | 14.27 | +5.70% | 3.33 | 9.88% |