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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.28 | 20.86 | 20.08 | 20.52 | +1.18% | 0.37 | 2.25% |
| 2025-12-17 | 20.06 | 20.69 | 19.87 | 20.28 | +0.95% | 0.38 | 2.39% |
| 2025-12-16 | 20.30 | 20.80 | 20.00 | 20.09 | -1.03% | 0.30 | 1.88% |
| 2025-12-15 | 19.85 | 20.45 | 19.76 | 20.30 | +2.94% | 0.44 | 2.75% |
| 2025-12-12 | 20.40 | 20.44 | 19.66 | 19.72 | -1.60% | 0.40 | 2.51% |
| 2025-12-11 | 20.95 | 21.05 | 19.85 | 20.04 | -4.34% | 0.61 | 3.81% |
| 2025-12-10 | 21.70 | 21.92 | 20.85 | 20.95 | -3.59% | 0.57 | 3.40% |
| 2025-12-09 | 21.39 | 21.83 | 21.04 | 21.73 | +1.54% | 0.68 | 3.95% |
| 2025-12-08 | 21.99 | 21.99 | 21.20 | 21.40 | -2.01% | 0.60 | 3.55% |
| 2025-12-05 | 22.11 | 22.19 | 21.54 | 21.84 | -0.95% | 0.71 | 4.09% |
| 2025-12-04 | 22.52 | 22.91 | 21.85 | 22.05 | -2.22% | 0.74 | 4.16% |
| 2025-12-03 | 22.51 | 22.80 | 22.28 | 22.55 | +0.31% | 0.70 | 3.94% |
| 2025-12-02 | 22.60 | 22.93 | 22.31 | 22.48 | -1.83% | 1.24 | 6.94% |
| 2025-12-01 | 22.20 | 23.08 | 22.20 | 22.90 | +2.28% | 1.90 | 10.51% |
| 2025-11-28 | 21.55 | 23.83 | 21.36 | 22.39 | +3.37% | 1.99 | 11.08% |
| 2025-11-27 | 21.01 | 21.97 | 20.91 | 21.66 | +3.09% | 0.49 | 2.87% |
| 2025-11-26 | 21.05 | 21.44 | 20.90 | 21.01 | +0.24% | 0.38 | 2.25% |
| 2025-11-25 | 20.82 | 21.28 | 20.63 | 20.96 | +0.72% | 0.45 | 2.68% |
| 2025-11-24 | 20.81 | 21.20 | 20.60 | 20.81 | +0.77% | 0.54 | 3.27% |
| 2025-11-21 | 21.50 | 21.72 | 20.51 | 20.65 | -4.31% | 0.61 | 3.64% |