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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.45 | 20.85 | 19.45 | 20.10 | +4.20% | 1.90 | 11.78% |
| 2025-05-26 | 19.21 | 19.50 | 18.75 | 19.29 | +1.79% | 0.90 | 5.82% |
| 2025-05-23 | 19.40 | 19.43 | 18.85 | 18.95 | -1.95% | 0.96 | 6.15% |
| 2025-05-22 | 19.52 | 20.07 | 19.18 | 19.33 | -2.26% | 1.79 | 11.21% |
| 2025-05-21 | 20.34 | 21.75 | 19.77 | 19.77 | -4.73% | 3.51 | 20.85% |
| 2025-05-20 | 18.88 | 20.76 | 18.78 | 20.76 | +9.99% | 1.97 | 12.05% |
| 2025-05-19 | 18.15 | 19.24 | 18.06 | 18.87 | +3.99% | 1.32 | 8.68% |
| 2025-05-16 | 17.76 | 18.28 | 17.58 | 18.15 | +1.84% | 0.88 | 5.98% |
| 2025-05-15 | 17.53 | 17.88 | 17.33 | 17.82 | +1.64% | 0.65 | 4.48% |
| 2025-05-14 | 17.50 | 17.67 | 17.39 | 17.53 | +0.06% | 0.40 | 2.81% |
| 2025-05-13 | 17.74 | 17.93 | 17.50 | 17.52 | -1.23% | 0.43 | 2.97% |
| 2025-05-12 | 17.77 | 17.84 | 17.64 | 17.74 | +0.39% | 0.39 | 2.68% |
| 2025-05-09 | 17.82 | 17.84 | 17.51 | 17.67 | -0.78% | 0.42 | 2.94% |
| 2025-05-08 | 17.50 | 17.83 | 17.44 | 17.81 | +1.24% | 0.51 | 3.52% |
| 2025-05-07 | 17.86 | 17.93 | 17.43 | 17.59 | +0.51% | 0.74 | 5.16% |
| 2025-05-06 | 17.10 | 17.50 | 17.02 | 17.50 | +3.34% | 0.61 | 4.31% |