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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.26 | 13.65 | 13.22 | 13.50 | +0.97% | 1.74 | 5.37% |
| 2025-12-17 | 13.30 | 13.61 | 13.15 | 13.37 | +0.68% | 1.88 | 5.85% |
| 2025-12-16 | 13.14 | 13.79 | 13.14 | 13.28 | +0.08% | 1.91 | 5.93% |
| 2025-12-15 | 12.99 | 13.49 | 12.99 | 13.27 | +1.14% | 1.82 | 5.71% |
| 2025-12-12 | 13.01 | 13.65 | 12.80 | 13.12 | +0.54% | 2.31 | 7.32% |
| 2025-12-11 | 13.75 | 13.79 | 13.01 | 13.05 | -3.69% | 2.59 | 8.11% |
| 2025-12-10 | 14.30 | 14.55 | 13.55 | 13.55 | -2.38% | 3.43 | 10.22% |
| 2025-12-09 | 13.74 | 14.22 | 13.66 | 13.88 | -0.86% | 3.45 | 10.36% |
| 2025-12-08 | 15.04 | 15.06 | 13.92 | 14.00 | +0.07% | 5.97 | 17.24% |
| 2025-12-05 | 12.72 | 13.99 | 12.61 | 13.99 | +9.98% | 2.15 | 6.53% |
| 2025-12-04 | 13.20 | 13.25 | 12.69 | 12.72 | -3.49% | 0.58 | 1.88% |
| 2025-12-03 | 13.19 | 13.46 | 13.05 | 13.18 | -0.60% | 0.64 | 2.03% |
| 2025-12-02 | 12.89 | 13.32 | 12.77 | 13.26 | +2.95% | 0.83 | 2.64% |
| 2025-12-01 | 12.89 | 12.94 | 12.72 | 12.88 | +0.23% | 0.56 | 1.82% |
| 2025-11-28 | 12.65 | 12.92 | 12.44 | 12.85 | +1.74% | 0.58 | 1.91% |
| 2025-11-27 | 12.68 | 12.70 | 12.54 | 12.63 | -0.39% | 0.42 | 1.40% |
| 2025-11-26 | 12.57 | 12.73 | 12.51 | 12.68 | +1.20% | 0.51 | 1.70% |
| 2025-11-25 | 12.63 | 12.66 | 12.50 | 12.53 | +0.24% | 0.72 | 2.39% |
| 2025-11-24 | 12.65 | 12.95 | 12.50 | 12.50 | -0.64% | 0.64 | 2.12% |
| 2025-11-21 | 12.94 | 13.17 | 12.57 | 12.58 | -2.86% | 0.85 | 2.76% |