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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.71 | 23.38 | 21.71 | 22.89 | +4.52% | 1.36 | 6.08% |
| 2025-06-23 | 21.83 | 22.01 | 21.58 | 21.90 | +0.41% | 0.70 | 3.28% |
| 2025-06-20 | 22.63 | 23.06 | 21.76 | 21.81 | -3.50% | 1.46 | 6.69% |
| 2025-06-19 | 24.06 | 24.40 | 22.42 | 22.60 | -6.69% | 1.58 | 6.91% |
| 2025-06-18 | 24.46 | 24.84 | 24.11 | 24.22 | -0.29% | 0.53 | 2.20% |
| 2025-06-17 | 24.45 | 24.45 | 24.03 | 24.29 | -0.65% | 0.61 | 2.54% |
| 2025-06-16 | 24.78 | 25.00 | 24.43 | 24.45 | -1.77% | 0.67 | 2.75% |
| 2025-06-13 | 24.97 | 25.15 | 24.38 | 24.89 | 0.00% | 0.76 | 3.11% |
| 2025-06-12 | 25.01 | 25.30 | 24.65 | 24.89 | -0.80% | 0.68 | 2.75% |
| 2025-06-11 | 25.44 | 25.84 | 24.95 | 25.09 | +0.16% | 1.01 | 4.04% |
| 2025-06-10 | 25.88 | 25.94 | 24.86 | 25.05 | -3.21% | 1.34 | 5.38% |
| 2025-06-09 | 24.80 | 25.99 | 24.80 | 25.88 | +4.69% | 1.38 | 5.51% |
| 2025-06-06 | 24.25 | 25.05 | 24.17 | 24.72 | +0.93% | 1.09 | 4.45% |
| 2025-06-05 | 24.49 | 25.11 | 24.37 | 24.49 | -0.32% | 0.89 | 3.67% |
| 2025-06-04 | 25.00 | 25.00 | 24.19 | 24.57 | -0.04% | 1.04 | 4.26% |
| 2025-06-03 | 23.89 | 25.02 | 23.53 | 24.58 | +2.65% | 1.11 | 4.58% |
| 2025-05-30 | 25.11 | 25.11 | 23.90 | 23.95 | -3.71% | 1.15 | 4.78% |
| 2025-05-29 | 24.61 | 25.18 | 24.04 | 24.87 | +2.24% | 1.78 | 7.26% |
| 2025-05-28 | 23.83 | 24.61 | 23.54 | 24.32 | +2.00% | 1.64 | 6.86% |
| 2025-05-27 | 22.78 | 24.24 | 22.12 | 23.85 | +4.53% | 2.03 | 8.78% |