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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.50 | 18.86 | 17.67 | 18.15 | +0.89% | 21.72 | 26.89% |
| 2025-11-18 | 20.11 | 20.80 | 17.98 | 17.99 | -14.94% | 27.63 | 32.86% |
| 2025-11-17 | 19.50 | 22.63 | 18.09 | 21.15 | +12.14% | 38.00 | 42.80% |
| 2025-11-14 | 19.00 | 20.23 | 17.91 | 18.86 | +7.77% | 35.93 | 42.68% |
| 2025-11-13 | 17.01 | 17.50 | 17.01 | 17.50 | +20.03% | 9.17 | 11.94% |
| 2025-11-12 | 13.89 | 15.00 | 13.21 | 14.58 | +5.65% | 11.22 | 17.93% |
| 2025-11-11 | 13.42 | 14.34 | 12.91 | 13.80 | +2.37% | 10.28 | 17.07% |
| 2025-11-10 | 12.60 | 13.92 | 12.50 | 13.48 | +4.82% | 9.04 | 15.23% |
| 2025-11-07 | 11.27 | 13.12 | 11.11 | 12.86 | +14.01% | 7.72 | 14.18% |
| 2025-11-06 | 10.76 | 11.47 | 10.67 | 11.28 | +4.54% | 3.73 | 7.59% |
| 2025-11-05 | 10.54 | 10.85 | 10.53 | 10.79 | +1.51% | 0.95 | 2.01% |
| 2025-11-04 | 10.86 | 10.88 | 10.57 | 10.63 | -1.94% | 1.23 | 2.62% |
| 2025-11-03 | 10.42 | 10.90 | 10.40 | 10.84 | +3.93% | 2.30 | 4.84% |
| 2025-10-31 | 10.30 | 10.68 | 10.10 | 10.43 | +2.46% | 2.15 | 4.65% |
| 2025-10-30 | 10.06 | 10.36 | 9.92 | 10.18 | +1.29% | 1.26 | 2.83% |
| 2025-10-29 | 10.20 | 10.25 | 10.03 | 10.05 | -1.47% | 0.91 | 2.05% |
| 2025-10-28 | 10.03 | 10.45 | 9.72 | 10.20 | +0.99% | 1.90 | 4.23% |
| 2025-10-27 | 10.29 | 10.30 | 10.07 | 10.10 | -0.88% | 1.10 | 2.46% |
| 2025-10-24 | 10.26 | 10.29 | 10.10 | 10.19 | -0.68% | 0.86 | 1.92% |
| 2025-10-23 | 10.50 | 10.57 | 10.19 | 10.26 | -2.29% | 1.15 | 2.54% |