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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.60 | 20.26 | 19.50 | 20.13 | +2.18% | 0.66 | 4.17% |
| 2025-10-22 | 19.30 | 19.98 | 19.30 | 19.70 | +2.18% | 0.57 | 3.65% |
| 2025-10-21 | 19.00 | 19.28 | 18.94 | 19.28 | +1.90% | 0.31 | 2.01% |
| 2025-10-20 | 19.05 | 19.05 | 18.75 | 18.92 | -0.26% | 0.28 | 1.84% |
| 2025-10-17 | 19.20 | 19.22 | 18.76 | 18.97 | -1.20% | 0.46 | 3.03% |
| 2025-10-16 | 19.45 | 20.11 | 19.12 | 19.20 | -1.74% | 1.11 | 7.10% |
| 2025-10-15 | 18.52 | 19.56 | 18.35 | 19.54 | +5.51% | 0.75 | 4.89% |
| 2025-10-14 | 18.39 | 18.60 | 18.23 | 18.52 | +1.42% | 0.26 | 1.76% |
| 2025-10-13 | 18.21 | 18.48 | 18.01 | 18.26 | -1.24% | 0.28 | 1.93% |
| 2025-10-10 | 18.38 | 18.79 | 18.32 | 18.49 | +0.60% | 0.25 | 1.68% |
| 2025-10-09 | 18.48 | 18.57 | 18.25 | 18.38 | -0.54% | 0.28 | 1.93% |
| 2025-09-30 | 18.57 | 18.70 | 18.33 | 18.48 | -0.59% | 0.17 | 1.19% |
| 2025-09-29 | 18.60 | 18.66 | 18.11 | 18.59 | +0.87% | 0.28 | 1.92% |
| 2025-09-26 | 18.12 | 18.64 | 18.00 | 18.43 | +1.71% | 0.33 | 2.25% |
| 2025-09-25 | 18.33 | 18.43 | 18.02 | 18.12 | -0.93% | 0.20 | 1.35% |
| 2025-09-24 | 18.04 | 18.38 | 17.83 | 18.29 | +0.66% | 0.30 | 2.05% |
| 2025-09-23 | 18.20 | 18.35 | 17.76 | 18.17 | -0.66% | 0.31 | 2.16% |
| 2025-09-22 | 18.38 | 18.43 | 18.17 | 18.29 | -0.49% | 0.30 | 2.10% |
| 2025-09-19 | 18.64 | 18.66 | 18.16 | 18.38 | -1.39% | 0.32 | 2.18% |
| 2025-09-18 | 19.21 | 19.21 | 18.50 | 18.64 | -2.76% | 0.45 | 3.04% |