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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.14 | 23.27 | 22.80 | 22.88 | -1.12% | 1.02 | 4.52% |
| 2025-07-21 | 22.91 | 23.24 | 22.87 | 23.14 | +1.00% | 0.97 | 4.28% |
| 2025-07-18 | 23.21 | 23.27 | 22.70 | 22.91 | -1.25% | 0.90 | 3.99% |
| 2025-07-17 | 22.80 | 23.31 | 22.59 | 23.20 | +1.44% | 1.01 | 4.48% |
| 2025-07-16 | 22.50 | 23.06 | 22.49 | 22.87 | +1.92% | 0.99 | 4.41% |
| 2025-07-15 | 22.69 | 22.93 | 22.16 | 22.44 | -1.28% | 0.74 | 3.36% |
| 2025-07-14 | 22.06 | 22.80 | 22.06 | 22.73 | +2.16% | 0.73 | 3.31% |
| 2025-07-11 | 22.11 | 22.40 | 21.96 | 22.25 | +0.23% | 0.53 | 2.42% |
| 2025-07-10 | 22.42 | 22.55 | 22.03 | 22.20 | -1.38% | 0.58 | 2.65% |
| 2025-07-09 | 23.00 | 23.46 | 22.51 | 22.51 | -1.49% | 0.78 | 3.47% |
| 2025-07-08 | 22.48 | 23.05 | 22.48 | 22.85 | +1.60% | 0.86 | 3.86% |
| 2025-07-07 | 22.70 | 22.75 | 22.33 | 22.49 | -0.84% | 0.71 | 3.22% |
| 2025-07-04 | 23.35 | 23.44 | 22.55 | 22.68 | -3.90% | 1.27 | 5.66% |
| 2025-07-03 | 22.62 | 23.94 | 22.53 | 23.60 | +4.10% | 1.66 | 7.27% |
| 2025-07-02 | 22.89 | 23.20 | 22.48 | 22.67 | -1.43% | 0.80 | 3.60% |
| 2025-07-01 | 23.46 | 23.60 | 22.88 | 23.00 | -1.79% | 1.03 | 4.53% |
| 2025-06-30 | 23.50 | 23.68 | 23.30 | 23.42 | -0.34% | 0.87 | 3.79% |
| 2025-06-27 | 23.88 | 24.17 | 23.27 | 23.50 | -1.18% | 0.81 | 3.51% |
| 2025-06-26 | 23.75 | 24.56 | 23.68 | 23.78 | +0.68% | 1.31 | 5.54% |
| 2025-06-25 | 23.01 | 24.08 | 23.01 | 23.62 | +3.19% | 1.29 | 5.57% |