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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.15 | 17.17 | 16.14 | 16.56 | +3.37% | 9.43 | 12.83% |
| 2026-01-15 | 15.84 | 16.50 | 15.81 | 16.02 | 0.00% | 7.13 | 10.03% |
| 2026-01-14 | 16.16 | 16.85 | 15.65 | 16.02 | -2.50% | 9.75 | 13.68% |
| 2026-01-13 | 16.50 | 16.87 | 16.00 | 16.43 | -0.06% | 7.65 | 10.51% |
| 2026-01-12 | 16.76 | 17.25 | 16.37 | 16.44 | +1.17% | 9.30 | 12.58% |
| 2026-01-09 | 15.33 | 16.61 | 15.32 | 16.25 | +5.25% | 9.37 | 13.15% |
| 2026-01-08 | 15.81 | 16.25 | 15.38 | 15.44 | -2.89% | 7.04 | 10.12% |
| 2026-01-07 | 15.77 | 16.06 | 15.57 | 15.90 | -0.13% | 7.58 | 10.87% |
| 2026-01-06 | 16.51 | 16.65 | 15.87 | 15.92 | +1.02% | 10.18 | 14.18% |
| 2026-01-05 | 15.40 | 16.06 | 15.07 | 15.76 | +4.30% | 8.15 | 11.83% |
| 2025-12-31 | 15.29 | 15.68 | 15.06 | 15.11 | -2.64% | 5.96 | 8.83% |
| 2025-12-30 | 14.70 | 16.16 | 14.29 | 15.52 | +3.60% | 10.75 | 16.01% |
| 2025-12-29 | 16.03 | 16.15 | 14.89 | 14.98 | -6.84% | 10.48 | 15.61% |
| 2025-12-26 | 15.55 | 16.69 | 14.71 | 16.08 | +6.70% | 14.00 | 20.17% |
| 2025-12-25 | 14.85 | 15.24 | 14.68 | 15.07 | -0.79% | 4.67 | 7.07% |
| 2025-12-24 | 14.80 | 15.24 | 14.68 | 15.19 | +2.57% | 7.31 | 11.06% |
| 2025-12-23 | 13.94 | 15.10 | 13.81 | 14.81 | +6.09% | 8.63 | 13.46% |
| 2025-12-22 | 13.92 | 14.22 | 13.91 | 13.96 | -0.29% | 2.67 | 4.32% |
| 2025-12-19 | 14.05 | 14.11 | 13.71 | 14.00 | +0.36% | 3.09 | 5.04% |
| 2025-12-18 | 14.21 | 14.43 | 13.93 | 13.95 | -3.86% | 3.99 | 6.39% |