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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.52 | 20.00 | 18.24 | 19.54 | +5.51% | 0.81 | 5.40% |
| 2026-03-23 | 19.01 | 19.21 | 18.00 | 18.52 | -4.29% | 0.71 | 4.81% |
| 2026-03-20 | 19.97 | 20.15 | 19.30 | 19.35 | -2.67% | 0.47 | 3.02% |
| 2026-03-19 | 20.43 | 20.60 | 19.80 | 19.88 | -2.98% | 0.49 | 3.08% |
| 2026-03-18 | 20.51 | 20.61 | 20.08 | 20.49 | +0.39% | 0.40 | 2.48% |
| 2026-03-17 | 20.65 | 21.00 | 20.30 | 20.41 | -0.73% | 0.47 | 2.88% |
| 2026-03-16 | 20.25 | 21.04 | 20.25 | 20.56 | -0.87% | 0.53 | 3.24% |
| 2026-03-13 | 20.70 | 21.16 | 20.60 | 20.74 | +0.10% | 0.47 | 2.85% |
| 2026-03-12 | 20.73 | 21.04 | 20.52 | 20.72 | +0.14% | 0.48 | 2.93% |
| 2026-03-11 | 21.35 | 21.44 | 20.62 | 20.69 | -2.86% | 0.49 | 2.94% |
| 2026-03-10 | 20.85 | 21.35 | 20.70 | 21.30 | +2.45% | 0.39 | 2.30% |
| 2026-03-09 | 20.84 | 21.05 | 20.45 | 20.79 | -0.24% | 0.40 | 2.44% |
| 2026-03-06 | 20.28 | 20.94 | 20.15 | 20.84 | +3.17% | 0.37 | 2.25% |
| 2026-03-05 | 20.65 | 20.86 | 20.05 | 20.20 | -0.39% | 0.37 | 2.28% |
| 2026-03-04 | 20.36 | 20.70 | 20.13 | 20.28 | -1.07% | 0.39 | 2.41% |
| 2026-03-03 | 20.94 | 21.65 | 20.45 | 20.50 | -2.15% | 0.64 | 3.81% |
| 2026-03-02 | 21.34 | 21.63 | 20.76 | 20.95 | -2.10% | 0.60 | 3.55% |
| 2026-02-27 | 21.38 | 21.58 | 21.15 | 21.40 | 0.00% | 0.46 | 2.72% |
| 2026-02-26 | 21.87 | 21.99 | 21.26 | 21.40 | -2.15% | 0.37 | 2.14% |
| 2026-02-25 | 21.74 | 22.10 | 21.60 | 21.87 | +0.55% | 0.46 | 2.64% |