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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.15 | 13.36 | 12.90 | 12.95 | -1.89% | 0.81 | 2.59% |
| 2025-11-19 | 13.06 | 13.46 | 13.05 | 13.20 | +0.69% | 0.93 | 2.93% |
| 2025-11-18 | 13.55 | 13.59 | 13.05 | 13.11 | -1.28% | 0.83 | 2.64% |
| 2025-11-17 | 13.38 | 13.77 | 13.26 | 13.28 | +1.30% | 1.41 | 4.39% |
| 2025-11-14 | 13.58 | 13.84 | 13.11 | 13.11 | -3.46% | 1.59 | 4.90% |
| 2025-11-13 | 13.06 | 13.98 | 12.93 | 13.58 | +3.98% | 1.79 | 5.52% |
| 2025-11-12 | 12.97 | 13.16 | 12.90 | 13.06 | +0.54% | 0.44 | 1.40% |
| 2025-11-11 | 12.96 | 13.02 | 12.85 | 12.99 | +0.15% | 0.42 | 1.36% |
| 2025-11-10 | 12.84 | 13.05 | 12.74 | 12.97 | +1.01% | 0.50 | 1.61% |
| 2025-11-07 | 12.69 | 12.85 | 12.68 | 12.84 | +0.55% | 0.35 | 1.15% |
| 2025-11-06 | 12.72 | 12.80 | 12.63 | 12.77 | 0.00% | 0.31 | 1.03% |
| 2025-11-05 | 12.54 | 12.86 | 12.54 | 12.77 | +1.83% | 0.56 | 1.84% |
| 2025-11-04 | 12.57 | 12.63 | 12.44 | 12.54 | +0.08% | 0.32 | 1.04% |
| 2025-11-03 | 12.30 | 12.58 | 12.22 | 12.53 | +1.87% | 0.50 | 1.68% |
| 2025-10-31 | 12.20 | 12.39 | 12.18 | 12.30 | +0.65% | 0.40 | 1.35% |
| 2025-10-30 | 12.34 | 12.50 | 12.17 | 12.22 | -0.89% | 0.40 | 1.35% |
| 2025-10-29 | 12.53 | 12.53 | 12.24 | 12.33 | -1.52% | 0.35 | 1.18% |
| 2025-10-28 | 12.53 | 12.58 | 12.42 | 12.52 | +0.08% | 0.38 | 1.26% |
| 2025-10-27 | 12.01 | 12.65 | 12.01 | 12.51 | +0.32% | 0.73 | 2.43% |
| 2025-10-24 | 12.50 | 12.59 | 12.39 | 12.47 | -0.32% | 0.30 | 1.00% |