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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.42 | 10.68 | 10.40 | 10.48 | +0.29% | 1.59 | 3.33% |
| 2025-08-18 | 10.32 | 10.53 | 10.31 | 10.45 | +1.75% | 1.44 | 3.06% |
| 2025-08-15 | 10.14 | 10.35 | 10.03 | 10.27 | +1.78% | 1.53 | 3.31% |
| 2025-08-14 | 10.47 | 10.53 | 10.07 | 10.09 | -3.63% | 1.65 | 3.56% |
| 2025-08-13 | 10.28 | 10.57 | 10.24 | 10.47 | +1.45% | 1.60 | 3.39% |
| 2025-08-12 | 10.58 | 10.65 | 10.25 | 10.32 | -1.71% | 1.42 | 3.02% |
| 2025-08-11 | 10.30 | 10.58 | 10.22 | 10.50 | +1.45% | 1.38 | 2.93% |
| 2025-08-08 | 10.12 | 10.56 | 10.07 | 10.35 | +1.87% | 2.25 | 4.79% |
| 2025-08-07 | 10.15 | 10.34 | 10.08 | 10.16 | -0.20% | 1.07 | 2.33% |
| 2025-08-06 | 10.33 | 10.43 | 10.12 | 10.18 | -1.83% | 1.41 | 3.05% |
| 2025-08-05 | 10.50 | 10.64 | 10.29 | 10.37 | -0.96% | 1.74 | 3.69% |
| 2025-08-04 | 10.12 | 10.47 | 10.00 | 10.47 | +2.45% | 2.20 | 4.74% |
| 2025-08-01 | 10.10 | 10.43 | 10.07 | 10.22 | +1.79% | 1.86 | 4.01% |
| 2025-07-31 | 10.08 | 10.18 | 10.01 | 10.04 | -0.79% | 1.21 | 2.65% |
| 2025-07-30 | 10.10 | 10.28 | 9.98 | 10.12 | -0.49% | 1.45 | 3.14% |
| 2025-07-29 | 10.22 | 10.30 | 10.07 | 10.17 | -0.20% | 1.52 | 3.29% |
| 2025-07-28 | 10.04 | 10.32 | 10.04 | 10.19 | +1.60% | 1.92 | 4.16% |
| 2025-07-25 | 10.02 | 10.19 | 9.92 | 10.03 | -0.30% | 1.47 | 3.23% |
| 2025-07-24 | 10.01 | 10.16 | 9.90 | 10.06 | +0.80% | 1.13 | 2.50% |
| 2025-07-23 | 9.98 | 10.16 | 9.91 | 9.98 | -0.50% | 1.16 | 2.56% |