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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.40 | 12.55 | 12.30 | 12.51 | +1.30% | 0.36 | 1.20% |
| 2025-10-22 | 12.29 | 12.41 | 12.25 | 12.35 | +0.41% | 0.24 | 0.81% |
| 2025-10-21 | 12.14 | 12.30 | 12.09 | 12.30 | +1.49% | 0.28 | 0.97% |
| 2025-10-20 | 12.20 | 12.30 | 12.06 | 12.12 | -0.66% | 0.22 | 0.77% |
| 2025-10-17 | 12.19 | 12.39 | 12.06 | 12.20 | -0.41% | 0.26 | 0.87% |
| 2025-10-16 | 12.29 | 12.34 | 12.19 | 12.25 | -0.08% | 0.20 | 0.67% |
| 2025-10-15 | 12.19 | 12.38 | 12.14 | 12.26 | +0.66% | 0.39 | 1.31% |
| 2025-10-14 | 12.05 | 12.20 | 11.99 | 12.18 | +1.42% | 0.34 | 1.18% |
| 2025-10-13 | 11.80 | 12.03 | 11.80 | 12.01 | -0.50% | 0.20 | 0.71% |
| 2025-10-10 | 11.87 | 12.11 | 11.86 | 12.07 | +1.26% | 0.27 | 0.94% |
| 2025-10-09 | 12.03 | 12.03 | 11.75 | 11.92 | -0.91% | 0.41 | 1.45% |
| 2025-09-30 | 12.09 | 12.11 | 11.96 | 12.03 | -0.74% | 0.35 | 1.21% |
| 2025-09-29 | 12.40 | 12.40 | 11.98 | 12.12 | -2.42% | 0.67 | 2.30% |
| 2025-09-26 | 12.44 | 12.55 | 12.33 | 12.42 | 0.00% | 0.26 | 0.86% |
| 2025-09-25 | 12.43 | 12.51 | 12.30 | 12.42 | -0.32% | 0.21 | 0.70% |
| 2025-09-24 | 12.26 | 12.53 | 12.20 | 12.46 | +1.63% | 0.34 | 1.13% |
| 2025-09-23 | 12.36 | 12.40 | 12.10 | 12.26 | -1.13% | 0.35 | 1.21% |
| 2025-09-22 | 12.56 | 12.56 | 12.35 | 12.40 | -1.43% | 0.37 | 1.23% |
| 2025-09-19 | 12.63 | 12.69 | 12.50 | 12.58 | -0.47% | 0.34 | 1.14% |
| 2025-09-18 | 12.83 | 12.83 | 12.57 | 12.64 | -1.48% | 0.54 | 1.77% |