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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.90 | 8.92 | 8.47 | 8.53 | -2.51% | 0.98 | 2.52% |
| 2025-05-23 | 8.49 | 8.95 | 8.49 | 8.75 | +3.06% | 1.53 | 3.84% |
| 2025-05-22 | 8.54 | 8.61 | 8.44 | 8.49 | -1.28% | 0.38 | 0.99% |
| 2025-05-21 | 8.74 | 8.85 | 8.57 | 8.60 | -1.60% | 0.63 | 1.62% |
| 2025-05-20 | 8.54 | 8.78 | 8.54 | 8.74 | +1.86% | 0.70 | 1.77% |
| 2025-05-19 | 8.61 | 8.66 | 8.46 | 8.58 | -0.58% | 0.54 | 1.40% |
| 2025-05-16 | 8.50 | 8.68 | 8.39 | 8.63 | +1.77% | 0.68 | 1.75% |
| 2025-05-15 | 8.38 | 8.62 | 8.34 | 8.48 | +1.31% | 0.59 | 1.55% |
| 2025-05-14 | 8.50 | 8.50 | 8.34 | 8.37 | -1.18% | 0.49 | 1.30% |
| 2025-05-13 | 8.59 | 8.70 | 8.45 | 8.47 | -0.24% | 0.49 | 1.27% |
| 2025-05-12 | 8.64 | 8.64 | 8.39 | 8.49 | -0.47% | 0.56 | 1.47% |
| 2025-05-09 | 8.71 | 8.79 | 8.51 | 8.53 | -2.29% | 0.52 | 1.34% |
| 2025-05-08 | 8.68 | 8.78 | 8.61 | 8.73 | +0.58% | 0.64 | 1.62% |
| 2025-05-07 | 8.74 | 8.86 | 8.62 | 8.68 | -0.69% | 0.62 | 1.58% |
| 2025-05-06 | 8.52 | 8.84 | 8.43 | 8.74 | +3.55% | 0.91 | 2.34% |