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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.84 | 20.92 | 20.40 | 20.44 | -2.15% | 0.33 | 2.00% |
| 2026-04-21 | 20.44 | 21.10 | 20.40 | 20.89 | +2.25% | 0.41 | 2.49% |
| 2026-04-20 | 20.22 | 20.50 | 20.00 | 20.43 | +0.94% | 0.25 | 1.55% |
| 2026-04-17 | 20.44 | 20.48 | 20.02 | 20.24 | -0.98% | 0.25 | 1.59% |
| 2026-04-16 | 20.18 | 20.50 | 20.03 | 20.44 | +1.34% | 0.27 | 1.66% |
| 2026-04-15 | 20.34 | 20.49 | 20.10 | 20.17 | -0.69% | 0.23 | 1.41% |
| 2026-04-14 | 20.31 | 20.50 | 19.85 | 20.31 | -0.05% | 0.24 | 1.50% |
| 2026-04-13 | 20.50 | 20.50 | 20.07 | 20.32 | -0.34% | 0.21 | 1.29% |
| 2026-04-10 | 20.30 | 20.68 | 20.05 | 20.39 | +1.29% | 0.39 | 2.43% |
| 2026-04-09 | 20.60 | 20.75 | 20.00 | 20.13 | -3.17% | 0.26 | 1.62% |
| 2026-04-08 | 20.48 | 20.88 | 20.10 | 20.79 | +2.97% | 0.33 | 1.98% |
| 2026-04-07 | 19.73 | 20.29 | 19.50 | 20.19 | +2.07% | 0.38 | 2.41% |
| 2026-04-03 | 20.53 | 20.60 | 19.65 | 19.78 | -3.75% | 0.32 | 1.99% |
| 2026-04-02 | 20.69 | 21.35 | 20.32 | 20.55 | -0.96% | 0.34 | 2.08% |
| 2026-04-01 | 20.94 | 21.05 | 20.56 | 20.75 | +0.53% | 0.24 | 1.44% |
| 2026-03-31 | 20.99 | 21.27 | 20.57 | 20.64 | -1.67% | 0.42 | 2.50% |
| 2026-03-30 | 20.75 | 21.05 | 20.35 | 20.99 | +0.91% | 0.55 | 3.35% |
| 2026-03-27 | 20.10 | 20.89 | 19.61 | 20.80 | +3.90% | 0.61 | 3.74% |
| 2026-03-26 | 20.11 | 20.36 | 19.66 | 20.02 | +0.75% | 0.38 | 2.41% |
| 2026-03-25 | 19.79 | 20.20 | 19.40 | 19.87 | +1.69% | 0.63 | 4.01% |