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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.16 | 19.28 | 18.93 | 18.97 | -0.58% | 0.30 | 1.92% |
| 2025-07-22 | 19.37 | 19.42 | 19.02 | 19.08 | -0.05% | 0.44 | 2.80% |
| 2025-07-21 | 19.03 | 19.25 | 18.99 | 19.09 | +0.21% | 0.29 | 1.86% |
| 2025-07-18 | 19.25 | 19.43 | 18.89 | 19.05 | -0.42% | 0.44 | 2.86% |
| 2025-07-17 | 18.99 | 19.15 | 18.86 | 19.13 | +1.16% | 0.35 | 2.25% |
| 2025-07-16 | 18.60 | 18.92 | 18.60 | 18.91 | +1.50% | 0.31 | 2.04% |
| 2025-07-15 | 19.01 | 19.17 | 18.62 | 18.63 | -1.95% | 0.39 | 2.56% |
| 2025-07-14 | 18.66 | 19.03 | 18.62 | 19.00 | +1.88% | 0.41 | 2.71% |
| 2025-07-11 | 18.38 | 18.85 | 18.26 | 18.65 | +1.63% | 0.38 | 2.56% |
| 2025-07-10 | 18.49 | 18.60 | 18.25 | 18.35 | -0.86% | 0.24 | 1.58% |
| 2025-07-09 | 18.60 | 18.75 | 18.47 | 18.51 | -0.70% | 0.25 | 1.68% |
| 2025-07-08 | 18.51 | 18.75 | 18.35 | 18.64 | +0.54% | 0.31 | 2.05% |
| 2025-07-07 | 18.43 | 18.83 | 18.35 | 18.54 | +0.87% | 0.35 | 2.36% |
| 2025-07-04 | 18.48 | 18.49 | 18.23 | 18.38 | -0.22% | 0.28 | 1.87% |
| 2025-07-03 | 18.46 | 18.52 | 18.31 | 18.42 | -0.11% | 0.23 | 1.53% |
| 2025-07-02 | 18.55 | 18.60 | 18.30 | 18.44 | -0.27% | 0.23 | 1.57% |
| 2025-07-01 | 18.45 | 18.62 | 18.26 | 18.49 | +0.27% | 0.27 | 1.82% |
| 2025-06-30 | 18.54 | 18.54 | 18.28 | 18.44 | +0.11% | 0.26 | 1.75% |
| 2025-06-27 | 18.18 | 18.46 | 18.17 | 18.42 | +1.43% | 0.33 | 2.23% |
| 2025-06-26 | 18.30 | 18.33 | 18.10 | 18.16 | -0.66% | 0.28 | 1.88% |