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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.40 | 25.08 | 23.66 | 25.05 | +3.00% | 2.52 | 10.43% |
| 2025-08-18 | 24.06 | 24.59 | 24.00 | 24.32 | +1.33% | 1.30 | 5.41% |
| 2025-08-15 | 23.38 | 24.16 | 23.30 | 24.00 | +0.97% | 1.13 | 4.82% |
| 2025-08-14 | 24.50 | 24.54 | 23.71 | 23.77 | -2.70% | 1.12 | 4.74% |
| 2025-08-13 | 24.25 | 24.65 | 24.10 | 24.43 | +0.78% | 1.11 | 4.65% |
| 2025-08-12 | 24.94 | 25.15 | 24.08 | 24.24 | -2.38% | 1.13 | 4.70% |
| 2025-08-11 | 24.43 | 25.15 | 24.30 | 24.83 | +2.35% | 1.37 | 5.61% |
| 2025-08-08 | 24.53 | 24.78 | 24.10 | 24.26 | -1.94% | 1.18 | 4.93% |
| 2025-08-07 | 25.58 | 25.59 | 24.60 | 24.74 | -1.90% | 2.16 | 8.79% |
| 2025-08-06 | 24.50 | 25.80 | 24.10 | 25.22 | +3.28% | 3.20 | 13.04% |
| 2025-08-05 | 23.92 | 24.50 | 23.85 | 24.42 | +2.99% | 1.92 | 8.05% |
| 2025-08-04 | 22.88 | 23.95 | 22.70 | 23.71 | +3.00% | 1.57 | 6.83% |
| 2025-08-01 | 23.48 | 23.63 | 23.00 | 23.02 | -0.09% | 1.24 | 5.43% |
| 2025-07-31 | 23.82 | 24.88 | 23.04 | 23.04 | -0.22% | 2.65 | 11.22% |
| 2025-07-30 | 23.85 | 24.00 | 22.84 | 23.09 | -3.71% | 1.14 | 4.98% |
| 2025-07-29 | 23.70 | 24.14 | 23.31 | 23.98 | +1.18% | 1.17 | 5.01% |
| 2025-07-28 | 23.09 | 23.81 | 23.04 | 23.70 | +3.04% | 1.36 | 5.84% |
| 2025-07-25 | 22.80 | 23.07 | 22.61 | 23.00 | +0.83% | 0.69 | 3.09% |
| 2025-07-24 | 22.50 | 22.98 | 22.50 | 22.81 | +1.29% | 0.68 | 3.03% |
| 2025-07-23 | 22.83 | 22.90 | 22.52 | 22.52 | -1.57% | 0.69 | 3.11% |