祖名股份 sz.003030
26.10
-1.58%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.55 | 27.01 | 25.65 | 26.10 | -1.58% | 0.87 | 4.11% |
| 2026-05-22 | 25.84 | 27.30 | 25.70 | 26.52 | +3.63% | 1.05 | 4.85% |
| 2026-05-21 | 26.11 | 26.64 | 25.39 | 25.59 | -2.33% | 0.96 | 4.55% |
| 2026-05-20 | 26.20 | 26.70 | 26.00 | 26.20 | 0.00% | 0.72 | 3.39% |
| 2026-05-19 | 25.67 | 26.80 | 25.55 | 26.20 | +2.06% | 0.77 | 3.63% |
| 2026-05-18 | 25.41 | 25.75 | 24.78 | 25.67 | +1.46% | 0.77 | 3.79% |
| 2026-05-15 | 24.53 | 25.40 | 24.32 | 25.30 | +3.18% | 0.92 | 4.57% |
| 2026-05-14 | 25.13 | 25.13 | 24.18 | 24.52 | -2.47% | 1.13 | 5.67% |
| 2026-05-13 | 23.81 | 25.23 | 23.55 | 25.14 | +4.88% | 1.54 | 7.68% |
| 2026-05-12 | 23.75 | 24.60 | 23.56 | 23.97 | +0.93% | 1.52 | 7.82% |
| 2026-05-11 | 22.82 | 23.88 | 22.74 | 23.75 | +3.85% | 1.31 | 6.89% |
| 2026-05-08 | 22.40 | 23.18 | 22.30 | 22.87 | +2.19% | 0.72 | 3.87% |
| 2026-05-07 | 22.13 | 22.74 | 22.05 | 22.38 | +0.95% | 0.65 | 3.55% |
| 2026-05-06 | 22.16 | 22.45 | 21.80 | 22.17 | +0.05% | 0.65 | 3.61% |
| 2026-04-30 | 21.98 | 22.50 | 21.80 | 22.16 | +1.60% | 0.64 | 3.55% |
| 2026-04-29 | 21.39 | 21.98 | 21.39 | 21.81 | +2.15% | 0.60 | 3.39% |
| 2026-04-28 | 21.51 | 21.94 | 21.06 | 21.35 | -0.84% | 0.88 | 5.11% |
| 2026-04-27 | 21.77 | 22.42 | 20.88 | 21.53 | -1.69% | 1.72 | 10.05% |
| 2026-04-24 | 20.32 | 22.31 | 20.01 | 21.90 | +7.88% | 1.32 | 7.71% |
| 2026-04-23 | 20.48 | 20.74 | 20.19 | 20.30 | -0.68% | 0.29 | 1.81% |