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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.96 | 13.00 | 12.81 | 12.83 | -1.23% | 0.45 | 1.46% |
| 2025-09-16 | 12.97 | 12.99 | 12.82 | 12.99 | +0.39% | 0.39 | 1.26% |
| 2025-09-15 | 12.95 | 12.99 | 12.87 | 12.94 | +0.15% | 0.31 | 1.01% |
| 2025-09-12 | 13.09 | 13.10 | 12.90 | 12.92 | -1.22% | 0.48 | 1.55% |
| 2025-09-11 | 13.09 | 13.16 | 12.92 | 13.08 | -0.46% | 0.55 | 1.78% |
| 2025-09-10 | 13.29 | 13.29 | 13.11 | 13.14 | -0.98% | 0.47 | 1.47% |
| 2025-09-09 | 13.28 | 13.33 | 13.10 | 13.27 | +0.15% | 0.47 | 1.49% |
| 2025-09-08 | 13.31 | 13.41 | 13.23 | 13.25 | -0.67% | 0.53 | 1.65% |
| 2025-09-05 | 13.33 | 13.50 | 13.06 | 13.34 | +1.14% | 0.97 | 3.05% |
| 2025-09-04 | 12.76 | 13.24 | 12.66 | 13.19 | +3.45% | 0.91 | 2.90% |
| 2025-09-03 | 13.16 | 13.27 | 12.74 | 12.75 | -3.19% | 0.58 | 1.85% |
| 2025-09-02 | 13.13 | 13.28 | 13.04 | 13.17 | +0.23% | 0.58 | 1.85% |
| 2025-09-01 | 13.27 | 13.29 | 13.00 | 13.14 | -1.28% | 0.68 | 2.17% |
| 2025-08-29 | 13.14 | 13.50 | 13.14 | 13.31 | +0.83% | 1.18 | 3.71% |
| 2025-08-28 | 13.39 | 13.76 | 13.00 | 13.20 | -2.00% | 1.97 | 6.18% |
| 2025-08-27 | 13.20 | 13.79 | 13.10 | 13.47 | +1.66% | 2.24 | 6.87% |
| 2025-08-26 | 13.06 | 13.41 | 12.97 | 13.25 | +1.38% | 0.94 | 2.96% |
| 2025-08-25 | 12.90 | 13.09 | 12.82 | 13.07 | +1.40% | 0.66 | 2.12% |
| 2025-08-22 | 13.04 | 13.11 | 12.83 | 12.89 | -0.85% | 0.50 | 1.60% |
| 2025-08-21 | 12.95 | 13.14 | 12.89 | 13.00 | +0.39% | 0.64 | 2.03% |