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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.04 | 16.73 | 15.95 | 16.38 | +1.55% | 3.46 | 4.77% |
| 2026-02-12 | 15.92 | 16.29 | 15.77 | 16.13 | +0.37% | 2.85 | 4.01% |
| 2026-02-11 | 15.95 | 16.45 | 15.86 | 16.07 | +0.37% | 3.39 | 4.75% |
| 2026-02-10 | 15.70 | 16.03 | 15.51 | 16.01 | +1.39% | 2.70 | 3.86% |
| 2026-02-09 | 15.88 | 16.00 | 15.55 | 15.79 | 0.00% | 2.90 | 4.19% |
| 2026-02-06 | 15.08 | 16.24 | 15.08 | 15.79 | +4.02% | 4.80 | 6.87% |
| 2026-02-05 | 15.10 | 15.39 | 15.07 | 15.18 | -0.07% | 2.00 | 2.98% |
| 2026-02-04 | 15.20 | 15.34 | 14.98 | 15.19 | -0.59% | 1.81 | 2.71% |
| 2026-02-03 | 15.05 | 15.30 | 14.88 | 15.28 | +3.17% | 2.52 | 3.78% |
| 2026-02-02 | 15.10 | 15.44 | 14.78 | 14.81 | -2.05% | 3.05 | 4.56% |
| 2026-01-30 | 15.44 | 15.55 | 14.74 | 15.12 | -2.64% | 3.88 | 5.84% |
| 2026-01-29 | 15.85 | 15.96 | 15.50 | 15.53 | -2.94% | 3.30 | 4.77% |
| 2026-01-28 | 16.12 | 16.22 | 15.77 | 16.00 | -1.84% | 3.74 | 5.32% |
| 2026-01-27 | 16.54 | 16.76 | 15.45 | 16.30 | -0.91% | 6.48 | 9.21% |
| 2026-01-26 | 17.40 | 17.50 | 16.38 | 16.45 | -5.51% | 7.13 | 9.63% |
| 2026-01-23 | 16.92 | 17.53 | 16.63 | 17.41 | +3.94% | 7.20 | 9.47% |
| 2026-01-22 | 16.77 | 16.95 | 16.51 | 16.75 | -0.65% | 5.66 | 7.68% |
| 2026-01-21 | 17.00 | 17.59 | 16.65 | 16.86 | -0.59% | 8.68 | 11.55% |
| 2026-01-20 | 17.91 | 18.66 | 16.80 | 16.96 | -2.36% | 10.04 | 13.12% |
| 2026-01-19 | 16.52 | 17.88 | 16.52 | 17.37 | +4.89% | 10.41 | 13.56% |