祥源新材 sz.300980
30.86
+4.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.87 | 31.49 | 29.65 | 30.86 | +4.08% | 1.60 | 5.28% |
| 2026-05-21 | 30.99 | 31.45 | 29.40 | 29.65 | -4.05% | 1.34 | 4.44% |
| 2026-05-20 | 31.36 | 32.15 | 30.02 | 30.90 | -2.43% | 1.69 | 5.56% |
| 2026-05-19 | 32.33 | 32.54 | 31.29 | 31.67 | -2.04% | 1.76 | 5.66% |
| 2026-05-18 | 32.85 | 33.79 | 32.08 | 32.33 | -2.03% | 1.41 | 4.37% |
| 2026-05-15 | 33.47 | 34.80 | 32.76 | 33.00 | -2.37% | 1.95 | 5.88% |
| 2026-05-14 | 34.36 | 34.50 | 32.88 | 33.80 | -1.02% | 1.93 | 5.81% |
| 2026-05-13 | 33.11 | 34.54 | 32.60 | 34.15 | +3.17% | 2.08 | 6.24% |
| 2026-05-12 | 33.63 | 33.88 | 32.55 | 33.10 | -2.04% | 1.45 | 4.46% |
| 2026-05-11 | 34.42 | 34.49 | 33.63 | 33.79 | -1.23% | 1.34 | 4.00% |
| 2026-05-08 | 34.50 | 34.80 | 33.78 | 34.21 | -1.53% | 1.62 | 4.81% |
| 2026-05-07 | 32.68 | 35.19 | 32.50 | 34.74 | +6.37% | 2.99 | 8.88% |
| 2026-05-06 | 33.17 | 33.53 | 32.22 | 32.66 | -1.66% | 1.85 | 5.74% |
| 2026-04-30 | 33.64 | 34.06 | 32.96 | 33.21 | -1.92% | 1.20 | 3.68% |
| 2026-04-29 | 32.98 | 34.80 | 32.86 | 33.86 | +4.28% | 2.09 | 6.29% |
| 2026-04-28 | 32.82 | 33.60 | 32.18 | 32.47 | -0.58% | 1.14 | 3.54% |
| 2026-04-27 | 33.47 | 33.52 | 32.10 | 32.66 | -2.65% | 1.63 | 5.06% |
| 2026-04-24 | 33.20 | 34.31 | 32.50 | 33.55 | +1.36% | 2.03 | 6.15% |
| 2026-04-23 | 34.80 | 35.30 | 32.96 | 33.10 | -5.10% | 1.61 | 4.82% |
| 2026-04-22 | 35.28 | 35.36 | 34.05 | 34.88 | -1.16% | 1.25 | 3.67% |