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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.10 | 10.23 | 9.99 | 10.03 | -1.08% | 1.57 | 3.43% |
| 2025-07-21 | 10.21 | 10.26 | 10.05 | 10.14 | -1.36% | 1.48 | 3.23% |
| 2025-07-18 | 10.30 | 10.39 | 10.03 | 10.28 | -0.19% | 2.23 | 4.86% |
| 2025-07-17 | 9.93 | 10.53 | 9.89 | 10.30 | +4.67% | 3.19 | 6.87% |
| 2025-07-16 | 9.74 | 9.99 | 9.51 | 9.84 | +0.72% | 1.51 | 3.42% |
| 2025-07-15 | 10.08 | 10.08 | 9.65 | 9.77 | -2.20% | 1.67 | 3.75% |
| 2025-07-14 | 9.62 | 10.15 | 9.57 | 9.99 | +3.85% | 3.17 | 7.05% |
| 2025-07-11 | 9.47 | 9.95 | 9.42 | 9.62 | +3.33% | 2.38 | 5.42% |
| 2025-07-10 | 9.05 | 9.64 | 9.02 | 9.31 | +2.87% | 2.35 | 5.54% |
| 2025-07-09 | 9.10 | 9.15 | 9.01 | 9.05 | -0.55% | 0.67 | 1.64% |
| 2025-07-08 | 9.10 | 9.24 | 9.06 | 9.10 | 0.00% | 0.85 | 2.06% |
| 2025-07-07 | 9.22 | 9.29 | 9.08 | 9.10 | -0.87% | 0.70 | 1.69% |
| 2025-07-04 | 9.30 | 9.31 | 9.11 | 9.18 | -1.18% | 0.63 | 1.52% |
| 2025-07-03 | 9.10 | 9.38 | 9.05 | 9.29 | +2.31% | 0.88 | 2.09% |
| 2025-07-02 | 9.18 | 9.35 | 9.02 | 9.08 | -0.77% | 0.80 | 1.92% |
| 2025-07-01 | 8.95 | 9.16 | 8.95 | 9.15 | +1.78% | 1.04 | 2.54% |
| 2025-06-30 | 8.80 | 9.05 | 8.75 | 8.99 | +2.63% | 0.77 | 1.91% |
| 2025-06-27 | 8.75 | 8.88 | 8.72 | 8.76 | +0.46% | 0.49 | 1.24% |
| 2025-06-26 | 8.85 | 8.89 | 8.68 | 8.72 | -1.91% | 0.63 | 1.59% |
| 2025-06-25 | 9.07 | 9.07 | 8.83 | 8.89 | -1.33% | 0.60 | 1.49% |