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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.99 | 13.99 | 14.17 | -5.28% | 3.34 | 5.25% |
| 2026-03-20 | 15.00 | 15.48 | 14.88 | 14.96 | -0.66% | 3.36 | 5.01% |
| 2026-03-19 | 15.30 | 15.74 | 15.02 | 15.06 | -2.59% | 2.37 | 3.54% |
| 2026-03-18 | 15.35 | 15.52 | 14.97 | 15.46 | +0.72% | 2.20 | 3.29% |
| 2026-03-17 | 15.76 | 16.03 | 15.16 | 15.35 | -3.03% | 3.05 | 4.45% |
| 2026-03-16 | 15.70 | 16.10 | 15.58 | 15.83 | +1.41% | 3.19 | 4.58% |
| 2026-03-13 | 15.99 | 16.60 | 15.58 | 15.61 | -1.89% | 5.14 | 7.24% |
| 2026-03-12 | 16.04 | 16.40 | 15.79 | 15.91 | -1.00% | 2.88 | 4.08% |
| 2026-03-11 | 15.60 | 16.33 | 15.53 | 16.07 | +2.82% | 3.80 | 5.37% |
| 2026-03-10 | 15.81 | 16.10 | 15.60 | 15.63 | -0.45% | 2.04 | 2.92% |
| 2026-03-09 | 15.09 | 15.73 | 14.76 | 15.70 | +2.55% | 2.74 | 4.09% |
| 2026-03-06 | 15.26 | 15.49 | 15.14 | 15.31 | +0.33% | 1.51 | 2.23% |
| 2026-03-05 | 15.35 | 15.53 | 15.10 | 15.26 | +1.33% | 1.76 | 2.60% |
| 2026-03-04 | 15.00 | 15.34 | 14.92 | 15.06 | -1.05% | 1.70 | 2.55% |
| 2026-03-03 | 16.00 | 16.35 | 15.20 | 15.22 | -4.76% | 2.97 | 4.34% |
| 2026-03-02 | 16.04 | 16.43 | 15.75 | 15.98 | -2.08% | 2.98 | 4.21% |
| 2026-02-27 | 16.00 | 16.54 | 15.97 | 16.32 | +1.49% | 2.92 | 4.05% |
| 2026-02-26 | 16.74 | 16.86 | 15.99 | 16.08 | -2.78% | 3.26 | 4.57% |
| 2026-02-25 | 16.02 | 16.64 | 15.96 | 16.54 | +2.73% | 3.04 | 4.20% |
| 2026-02-24 | 16.69 | 16.75 | 16.05 | 16.10 | -1.71% | 2.60 | 3.63% |