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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.20 | 19.50 | 19.07 | 19.17 | -0.42% | 0.31 | 2.04% |
| 2025-09-16 | 19.18 | 19.32 | 18.94 | 19.25 | +0.36% | 0.30 | 1.97% |
| 2025-09-15 | 19.77 | 19.77 | 19.03 | 19.18 | -1.24% | 0.41 | 2.66% |
| 2025-09-12 | 19.95 | 19.95 | 19.38 | 19.42 | -1.82% | 0.28 | 1.81% |
| 2025-09-11 | 19.70 | 19.81 | 19.39 | 19.78 | +0.36% | 0.27 | 1.71% |
| 2025-09-10 | 19.67 | 19.83 | 19.59 | 19.71 | +0.20% | 0.25 | 1.59% |
| 2025-09-09 | 19.70 | 19.80 | 19.50 | 19.67 | -0.15% | 0.24 | 1.55% |
| 2025-09-08 | 19.34 | 19.78 | 19.31 | 19.70 | +1.91% | 0.27 | 1.73% |
| 2025-09-05 | 19.40 | 19.40 | 18.66 | 19.33 | +0.42% | 0.33 | 2.17% |
| 2025-09-04 | 18.85 | 19.60 | 18.65 | 19.25 | +2.12% | 0.53 | 3.47% |
| 2025-09-03 | 19.68 | 19.70 | 18.76 | 18.85 | -3.23% | 0.32 | 2.08% |
| 2025-09-02 | 19.65 | 19.69 | 19.20 | 19.48 | -0.87% | 0.35 | 2.28% |
| 2025-09-01 | 19.39 | 20.09 | 19.21 | 19.65 | +1.39% | 0.47 | 3.01% |
| 2025-08-29 | 19.10 | 19.56 | 19.00 | 19.38 | +1.47% | 0.44 | 2.85% |
| 2025-08-28 | 19.58 | 19.95 | 18.38 | 19.10 | -2.45% | 0.67 | 4.32% |
| 2025-08-27 | 20.03 | 20.17 | 19.50 | 19.58 | -2.44% | 0.51 | 3.17% |
| 2025-08-26 | 19.78 | 20.20 | 19.77 | 20.07 | +1.47% | 0.45 | 2.76% |
| 2025-08-25 | 19.62 | 19.82 | 19.47 | 19.78 | +0.82% | 0.47 | 2.94% |
| 2025-08-22 | 20.00 | 20.12 | 19.42 | 19.62 | -2.49% | 0.51 | 3.23% |
| 2025-08-21 | 19.86 | 20.50 | 19.77 | 20.12 | +1.11% | 0.52 | 3.18% |