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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.90 | 11.18 | 10.84 | 11.07 | +2.12% | 2.20 | 4.53% |
| 2025-09-15 | 10.54 | 11.04 | 10.48 | 10.84 | +2.94% | 2.46 | 5.17% |
| 2025-09-12 | 10.39 | 10.72 | 10.20 | 10.53 | +1.35% | 1.76 | 3.81% |
| 2025-09-11 | 10.36 | 10.41 | 10.07 | 10.39 | +0.19% | 0.98 | 2.16% |
| 2025-09-10 | 10.32 | 10.60 | 10.30 | 10.37 | +0.39% | 1.01 | 2.19% |
| 2025-09-09 | 10.54 | 10.72 | 10.26 | 10.33 | -2.46% | 1.55 | 3.37% |
| 2025-09-08 | 10.64 | 10.74 | 10.42 | 10.59 | +0.67% | 1.66 | 3.56% |
| 2025-09-05 | 9.96 | 10.57 | 9.79 | 10.52 | +5.62% | 2.47 | 5.41% |
| 2025-09-04 | 9.95 | 10.19 | 9.77 | 9.96 | +0.61% | 1.37 | 3.10% |
| 2025-09-03 | 10.06 | 10.21 | 9.86 | 9.90 | -1.30% | 0.97 | 2.14% |
| 2025-09-02 | 10.37 | 10.42 | 9.93 | 10.03 | -3.28% | 1.26 | 2.74% |
| 2025-09-01 | 9.96 | 10.45 | 9.90 | 10.37 | +4.33% | 1.86 | 4.04% |
| 2025-08-29 | 10.10 | 10.10 | 9.92 | 9.94 | -1.39% | 0.96 | 2.12% |
| 2025-08-28 | 10.06 | 10.18 | 9.69 | 10.08 | +0.30% | 1.92 | 4.26% |
| 2025-08-27 | 10.62 | 10.70 | 10.04 | 10.05 | -5.55% | 2.64 | 5.66% |
| 2025-08-26 | 10.85 | 10.85 | 10.61 | 10.64 | -2.39% | 1.72 | 3.55% |
| 2025-08-25 | 10.22 | 10.95 | 10.16 | 10.90 | +6.65% | 3.05 | 6.34% |
| 2025-08-22 | 10.24 | 10.29 | 10.07 | 10.22 | -0.20% | 1.35 | 2.93% |
| 2025-08-21 | 10.41 | 10.51 | 10.20 | 10.24 | -1.44% | 1.02 | 2.18% |
| 2025-08-20 | 10.42 | 10.48 | 10.17 | 10.39 | -0.86% | 1.28 | 2.73% |