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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.74 | 22.01 | 21.25 | 21.58 | -0.18% | 0.48 | 2.83% |
| 2025-11-19 | 21.91 | 22.24 | 21.30 | 21.62 | -1.41% | 0.53 | 3.10% |
| 2025-11-18 | 21.89 | 22.11 | 21.65 | 21.93 | 0.00% | 0.48 | 2.78% |
| 2025-11-17 | 22.10 | 22.14 | 21.50 | 21.93 | +0.27% | 0.55 | 3.16% |
| 2025-11-14 | 21.85 | 22.18 | 21.69 | 21.87 | +0.41% | 0.48 | 2.76% |
| 2025-11-13 | 21.96 | 21.97 | 21.28 | 21.78 | -0.32% | 0.55 | 3.22% |
| 2025-11-12 | 21.71 | 22.28 | 21.71 | 21.85 | +1.16% | 0.67 | 3.86% |
| 2025-11-11 | 21.10 | 21.85 | 21.02 | 21.60 | +2.03% | 0.73 | 4.29% |
| 2025-11-10 | 20.86 | 21.21 | 20.72 | 21.17 | +1.78% | 0.74 | 4.46% |
| 2025-11-07 | 21.00 | 21.11 | 20.68 | 20.80 | -0.48% | 0.49 | 2.97% |
| 2025-11-06 | 20.72 | 21.18 | 20.61 | 20.90 | -0.62% | 0.86 | 5.20% |
| 2025-11-05 | 20.76 | 21.31 | 20.76 | 21.03 | +0.57% | 0.61 | 3.66% |
| 2025-11-04 | 21.06 | 21.25 | 20.72 | 20.91 | -0.99% | 0.71 | 4.29% |
| 2025-11-03 | 20.52 | 21.30 | 20.31 | 21.12 | +2.92% | 1.11 | 6.65% |
| 2025-10-31 | 20.03 | 20.60 | 20.03 | 20.52 | +3.12% | 1.18 | 7.27% |
| 2025-10-30 | 20.40 | 20.59 | 19.83 | 19.90 | -2.45% | 0.87 | 5.48% |
| 2025-10-29 | 20.34 | 20.80 | 19.98 | 20.40 | +0.25% | 1.34 | 8.29% |
| 2025-10-28 | 20.35 | 20.67 | 20.20 | 20.35 | -3.55% | 1.44 | 8.90% |
| 2025-10-27 | 21.47 | 21.47 | 19.95 | 21.10 | -4.70% | 2.81 | 17.29% |
| 2025-10-24 | 21.53 | 22.14 | 21.12 | 22.14 | +9.99% | 0.96 | 5.51% |