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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.20 | 21.79 | 21.10 | 21.75 | +3.37% | 0.53 | 3.09% |
| 2026-02-13 | 21.57 | 21.65 | 20.98 | 21.04 | -2.50% | 0.63 | 3.73% |
| 2026-02-12 | 22.39 | 22.39 | 21.46 | 21.58 | -3.14% | 0.54 | 3.14% |
| 2026-02-11 | 22.50 | 22.50 | 22.06 | 22.28 | -0.09% | 0.33 | 1.85% |
| 2026-02-10 | 22.47 | 22.70 | 21.98 | 22.30 | -0.04% | 0.53 | 2.99% |
| 2026-02-09 | 22.17 | 22.48 | 21.90 | 22.31 | +1.23% | 0.52 | 2.95% |
| 2026-02-06 | 21.71 | 22.25 | 21.71 | 22.04 | +1.01% | 0.46 | 2.60% |
| 2026-02-05 | 21.88 | 22.29 | 21.66 | 21.82 | +0.09% | 0.42 | 2.39% |
| 2026-02-04 | 21.56 | 21.89 | 21.20 | 21.80 | +0.79% | 0.53 | 3.09% |
| 2026-02-03 | 21.50 | 22.10 | 21.04 | 21.63 | +1.93% | 0.75 | 4.38% |
| 2026-02-02 | 21.62 | 21.76 | 20.67 | 21.22 | -4.50% | 1.00 | 5.88% |
| 2026-01-30 | 21.58 | 22.22 | 21.50 | 22.22 | +1.23% | 0.66 | 3.81% |
| 2026-01-29 | 21.69 | 21.96 | 21.35 | 21.95 | +1.25% | 0.53 | 3.09% |
| 2026-01-28 | 21.51 | 21.78 | 21.31 | 21.68 | +0.56% | 0.41 | 2.42% |
| 2026-01-27 | 21.76 | 21.99 | 21.26 | 21.56 | -0.42% | 0.58 | 3.39% |
| 2026-01-26 | 21.72 | 22.30 | 21.50 | 21.65 | -0.18% | 0.80 | 4.62% |
| 2026-01-23 | 21.86 | 21.86 | 21.45 | 21.69 | -0.73% | 0.40 | 2.34% |
| 2026-01-22 | 21.55 | 21.86 | 21.41 | 21.85 | +1.30% | 0.40 | 2.33% |
| 2026-01-21 | 21.44 | 21.65 | 21.25 | 21.57 | +0.61% | 0.48 | 2.80% |
| 2026-01-20 | 21.40 | 21.76 | 21.25 | 21.44 | +0.19% | 0.65 | 3.81% |