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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.88 | 20.08 | 19.48 | 19.90 | -0.75% | 0.58 | 3.62% |
| 2025-08-19 | 19.25 | 20.17 | 19.22 | 20.05 | +4.10% | 0.58 | 3.62% |
| 2025-08-18 | 19.10 | 19.63 | 19.10 | 19.26 | +1.37% | 0.38 | 2.46% |
| 2025-08-15 | 18.99 | 19.14 | 18.84 | 19.00 | +0.16% | 0.37 | 2.41% |
| 2025-08-14 | 19.47 | 19.51 | 18.95 | 18.97 | -2.47% | 0.30 | 1.93% |
| 2025-08-13 | 19.80 | 19.92 | 19.30 | 19.45 | -1.47% | 0.41 | 2.62% |
| 2025-08-12 | 19.84 | 20.09 | 19.69 | 19.74 | -0.50% | 0.26 | 1.64% |
| 2025-08-11 | 19.84 | 20.00 | 19.66 | 19.84 | -0.10% | 0.32 | 1.99% |
| 2025-08-08 | 19.72 | 19.86 | 19.61 | 19.86 | +0.61% | 0.24 | 1.52% |
| 2025-08-07 | 19.86 | 19.96 | 19.63 | 19.74 | -0.15% | 0.40 | 2.48% |
| 2025-08-06 | 19.68 | 19.82 | 19.43 | 19.77 | +0.92% | 0.35 | 2.19% |
| 2025-08-05 | 19.58 | 19.85 | 19.46 | 19.59 | +0.67% | 0.37 | 2.34% |
| 2025-08-04 | 19.12 | 19.55 | 18.99 | 19.46 | +1.78% | 0.45 | 2.88% |
| 2025-08-01 | 19.00 | 19.27 | 18.98 | 19.12 | +0.26% | 0.33 | 2.11% |
| 2025-07-31 | 19.31 | 19.47 | 19.03 | 19.07 | -1.55% | 0.36 | 2.33% |
| 2025-07-30 | 19.20 | 19.42 | 19.10 | 19.37 | +0.78% | 0.31 | 2.01% |
| 2025-07-29 | 19.47 | 19.60 | 19.01 | 19.22 | -0.72% | 0.32 | 2.08% |
| 2025-07-28 | 19.51 | 19.69 | 19.30 | 19.36 | +0.47% | 0.44 | 2.81% |
| 2025-07-25 | 19.20 | 19.44 | 19.11 | 19.27 | +0.42% | 0.35 | 2.28% |
| 2025-07-24 | 18.98 | 19.29 | 18.95 | 19.19 | +1.16% | 0.44 | 2.84% |