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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.30 | 18.33 | 18.00 | 18.28 | +1.11% | 0.35 | 2.38% |
| 2025-06-24 | 17.97 | 18.20 | 17.76 | 18.08 | +1.80% | 0.31 | 2.13% |
| 2025-06-23 | 17.45 | 17.89 | 17.39 | 17.76 | +0.91% | 0.32 | 2.21% |
| 2025-06-20 | 17.65 | 18.03 | 17.56 | 17.60 | -0.28% | 0.30 | 2.09% |
| 2025-06-19 | 18.10 | 18.10 | 17.56 | 17.65 | -1.84% | 0.36 | 2.52% |
| 2025-06-18 | 18.23 | 18.40 | 17.85 | 17.98 | -1.96% | 0.38 | 2.63% |
| 2025-06-17 | 18.74 | 18.78 | 18.25 | 18.34 | -1.87% | 0.31 | 2.05% |
| 2025-06-16 | 18.41 | 18.75 | 18.41 | 18.69 | +1.14% | 0.27 | 1.78% |
| 2025-06-13 | 18.95 | 18.95 | 18.43 | 18.48 | -2.79% | 0.39 | 2.60% |
| 2025-06-12 | 19.29 | 19.29 | 18.74 | 19.01 | -1.14% | 0.45 | 2.94% |
| 2025-06-11 | 18.95 | 19.38 | 18.95 | 19.23 | +1.05% | 0.49 | 3.13% |
| 2025-06-10 | 19.17 | 19.30 | 18.60 | 19.03 | -1.14% | 0.49 | 3.22% |
| 2025-06-09 | 19.20 | 19.28 | 19.08 | 19.25 | +0.10% | 0.37 | 2.40% |
| 2025-06-06 | 19.02 | 19.34 | 19.00 | 19.23 | -0.05% | 0.46 | 2.95% |
| 2025-06-05 | 19.99 | 20.00 | 19.14 | 19.24 | -3.75% | 0.62 | 3.94% |
| 2025-06-04 | 19.65 | 20.19 | 19.42 | 19.99 | +1.94% | 0.78 | 4.85% |
| 2025-06-03 | 19.08 | 19.97 | 19.02 | 19.61 | +2.14% | 0.62 | 3.92% |
| 2025-05-30 | 19.70 | 19.71 | 19.19 | 19.20 | -2.54% | 0.50 | 3.16% |
| 2025-05-29 | 19.97 | 20.09 | 19.57 | 19.70 | -1.99% | 0.86 | 5.37% |
| 2025-05-28 | 20.24 | 20.78 | 19.81 | 20.10 | 0.00% | 1.37 | 8.41% |