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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.80 | 9.12 | 8.70 | 9.01 | +2.39% | 0.57 | 1.39% |
| 2025-06-23 | 8.63 | 8.83 | 8.60 | 8.80 | +1.27% | 0.46 | 1.17% |
| 2025-06-20 | 8.73 | 8.87 | 8.60 | 8.69 | -0.23% | 0.57 | 1.44% |
| 2025-06-19 | 9.01 | 9.07 | 8.69 | 8.71 | -3.86% | 0.91 | 2.28% |
| 2025-06-18 | 9.14 | 9.22 | 8.98 | 9.06 | -1.31% | 0.71 | 1.73% |
| 2025-06-17 | 9.34 | 9.45 | 9.12 | 9.18 | -1.29% | 0.75 | 1.81% |
| 2025-06-16 | 9.19 | 9.37 | 9.13 | 9.30 | +0.65% | 0.64 | 1.53% |
| 2025-06-13 | 9.43 | 9.52 | 9.16 | 9.24 | -2.33% | 0.90 | 2.14% |
| 2025-06-12 | 9.43 | 9.48 | 9.33 | 9.46 | +0.11% | 0.83 | 1.96% |
| 2025-06-11 | 9.56 | 9.68 | 9.38 | 9.45 | -1.36% | 1.13 | 2.65% |
| 2025-06-10 | 9.55 | 9.77 | 9.42 | 9.58 | +0.84% | 1.89 | 4.39% |
| 2025-06-09 | 9.27 | 9.62 | 9.27 | 9.50 | +2.48% | 1.50 | 3.50% |
| 2025-06-06 | 9.28 | 9.47 | 9.20 | 9.27 | -0.32% | 0.99 | 2.36% |
| 2025-06-05 | 9.56 | 9.56 | 9.21 | 9.30 | -1.27% | 1.15 | 2.73% |
| 2025-06-04 | 9.55 | 9.61 | 9.31 | 9.42 | -1.57% | 1.49 | 3.52% |
| 2025-06-03 | 9.40 | 9.75 | 9.40 | 9.57 | +0.31% | 1.83 | 4.22% |
| 2025-05-30 | 9.50 | 9.75 | 9.46 | 9.54 | -2.95% | 2.47 | 5.72% |
| 2025-05-29 | 9.02 | 9.90 | 8.84 | 9.83 | +8.98% | 3.93 | 9.10% |
| 2025-05-28 | 9.18 | 9.36 | 8.84 | 9.02 | -1.64% | 1.89 | 4.64% |
| 2025-05-27 | 8.52 | 9.36 | 8.49 | 9.17 | +7.50% | 2.85 | 6.99% |