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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.98 | 21.45 | 20.81 | 21.40 | +1.47% | 0.42 | 2.51% |
| 2026-01-16 | 20.81 | 21.25 | 20.61 | 21.09 | +1.10% | 0.45 | 2.73% |
| 2026-01-15 | 20.62 | 20.89 | 20.40 | 20.86 | +0.92% | 0.40 | 2.43% |
| 2026-01-14 | 20.68 | 20.95 | 20.35 | 20.67 | -0.05% | 0.52 | 3.20% |
| 2026-01-13 | 20.24 | 21.28 | 20.20 | 20.68 | +2.17% | 0.67 | 4.10% |
| 2026-01-12 | 20.05 | 20.27 | 19.86 | 20.24 | +0.95% | 0.45 | 2.80% |
| 2026-01-09 | 20.06 | 20.45 | 19.80 | 20.05 | +0.30% | 0.40 | 2.53% |
| 2026-01-08 | 19.69 | 20.10 | 19.61 | 19.99 | +1.52% | 0.56 | 3.55% |
| 2026-01-07 | 20.05 | 20.13 | 19.65 | 19.69 | -1.80% | 0.55 | 3.48% |
| 2026-01-06 | 20.19 | 20.60 | 19.88 | 20.05 | -0.74% | 0.49 | 3.05% |
| 2026-01-05 | 20.19 | 20.50 | 20.01 | 20.20 | +0.05% | 0.48 | 2.96% |
| 2025-12-31 | 20.05 | 20.21 | 19.82 | 20.19 | +0.35% | 0.31 | 1.97% |
| 2025-12-30 | 20.37 | 20.42 | 20.08 | 20.12 | -1.95% | 0.28 | 1.74% |
| 2025-12-29 | 20.72 | 20.74 | 20.21 | 20.52 | -0.10% | 0.35 | 2.18% |
| 2025-12-26 | 20.66 | 20.81 | 20.41 | 20.54 | -0.19% | 0.31 | 1.88% |
| 2025-12-25 | 20.52 | 20.70 | 20.31 | 20.58 | +0.73% | 0.29 | 1.80% |
| 2025-12-24 | 20.64 | 20.88 | 20.40 | 20.43 | -0.54% | 0.37 | 2.29% |
| 2025-12-23 | 21.30 | 21.65 | 20.45 | 20.54 | -2.93% | 0.58 | 3.55% |
| 2025-12-22 | 21.40 | 21.56 | 21.12 | 21.16 | -1.03% | 0.57 | 3.37% |
| 2025-12-19 | 20.45 | 21.43 | 20.45 | 21.38 | +4.19% | 0.51 | 3.05% |