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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.83 | 18.85 | 17.85 | 18.25 | -3.13% | 9.39 | 11.75% |
| 2026-04-20 | 18.81 | 19.58 | 18.61 | 18.84 | 0.00% | 8.67 | 10.39% |
| 2026-04-17 | 19.01 | 19.82 | 18.51 | 18.84 | -0.63% | 10.76 | 12.86% |
| 2026-04-16 | 18.82 | 19.33 | 18.42 | 18.96 | -0.16% | 10.62 | 12.72% |
| 2026-04-15 | 19.50 | 19.80 | 18.74 | 18.99 | -3.41% | 13.33 | 15.82% |
| 2026-04-14 | 18.98 | 19.71 | 18.57 | 19.66 | +3.58% | 13.93 | 16.65% |
| 2026-04-13 | 18.33 | 19.15 | 18.28 | 18.98 | +2.98% | 12.62 | 15.28% |
| 2026-04-10 | 18.34 | 18.97 | 18.24 | 18.43 | +1.10% | 9.69 | 11.84% |
| 2026-04-09 | 18.90 | 18.98 | 18.03 | 18.23 | -3.19% | 9.54 | 11.80% |
| 2026-04-08 | 19.08 | 19.08 | 18.41 | 18.83 | +0.05% | 12.45 | 15.04% |
| 2026-04-07 | 18.00 | 19.34 | 17.80 | 18.82 | +6.15% | 13.19 | 16.04% |
| 2026-04-03 | 18.02 | 18.45 | 17.70 | 17.73 | -4.37% | 9.06 | 11.47% |
| 2026-04-02 | 18.81 | 19.01 | 18.27 | 18.54 | -3.03% | 12.51 | 15.26% |
| 2026-04-01 | 18.22 | 19.73 | 18.00 | 19.12 | +5.34% | 19.92 | 23.83% |
| 2026-03-31 | 19.44 | 19.65 | 17.91 | 18.15 | -6.54% | 19.27 | 23.55% |
| 2026-03-30 | 19.73 | 20.55 | 19.03 | 19.42 | +1.73% | 21.57 | 24.93% |
| 2026-03-27 | 18.01 | 19.94 | 18.01 | 19.09 | +3.52% | 23.23 | 27.88% |
| 2026-03-26 | 17.29 | 18.59 | 17.10 | 18.44 | +6.59% | 21.18 | 26.65% |
| 2026-03-25 | 16.95 | 17.80 | 16.87 | 17.30 | +1.76% | 22.30 | 29.34% |
| 2026-03-24 | 16.34 | 17.00 | 16.34 | 17.00 | +19.97% | 15.94 | 21.42% |