富祥股份 sz.300497
15.98
+0.63%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.03 | 16.08 | 15.62 | 15.98 | +0.63% | 2.79 | 3.90% |
| 2026-05-21 | 16.34 | 16.71 | 15.85 | 15.88 | -2.52% | 4.21 | 5.69% |
| 2026-05-20 | 15.85 | 16.55 | 15.61 | 16.29 | -1.15% | 4.89 | 6.72% |
| 2026-05-19 | 16.55 | 16.75 | 16.35 | 16.48 | -0.48% | 3.52 | 4.72% |
| 2026-05-18 | 16.76 | 16.79 | 16.15 | 16.56 | -2.19% | 5.41 | 7.24% |
| 2026-05-15 | 16.43 | 17.41 | 16.42 | 16.93 | +4.12% | 9.30 | 12.14% |
| 2026-05-14 | 16.81 | 16.99 | 16.22 | 16.26 | -3.67% | 5.11 | 6.83% |
| 2026-05-13 | 17.29 | 17.37 | 16.86 | 16.88 | -2.99% | 5.88 | 7.65% |
| 2026-05-12 | 17.86 | 17.90 | 17.19 | 17.40 | -3.55% | 6.88 | 8.71% |
| 2026-05-11 | 18.31 | 18.74 | 17.79 | 18.04 | -1.85% | 8.80 | 10.75% |
| 2026-05-08 | 19.16 | 19.57 | 18.35 | 18.38 | -5.16% | 10.48 | 12.39% |
| 2026-05-07 | 19.89 | 20.34 | 19.01 | 19.38 | -1.52% | 11.31 | 12.78% |
| 2026-05-06 | 19.40 | 19.80 | 18.97 | 19.68 | +1.86% | 10.12 | 11.48% |
| 2026-04-30 | 19.69 | 20.19 | 19.30 | 19.32 | -2.57% | 10.00 | 11.30% |
| 2026-04-29 | 19.25 | 19.90 | 18.40 | 19.83 | +3.28% | 12.01 | 13.75% |
| 2026-04-28 | 19.50 | 19.84 | 19.12 | 19.20 | -2.74% | 11.75 | 13.41% |
| 2026-04-27 | 18.31 | 20.22 | 18.17 | 19.74 | +7.93% | 15.26 | 17.79% |
| 2026-04-24 | 17.89 | 18.45 | 17.33 | 18.29 | +1.61% | 7.49 | 9.51% |
| 2026-04-23 | 18.26 | 18.60 | 17.80 | 18.00 | -1.85% | 7.28 | 9.12% |
| 2026-04-22 | 18.00 | 18.49 | 17.87 | 18.34 | +0.49% | 6.43 | 7.99% |