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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.70 | 22.96 | 22.43 | 22.81 | +0.48% | 0.75 | 3.35% |
| 2025-05-23 | 23.01 | 23.62 | 22.56 | 22.70 | -0.35% | 1.36 | 5.94% |
| 2025-05-22 | 23.74 | 24.03 | 22.77 | 22.78 | -3.97% | 1.54 | 6.68% |
| 2025-05-21 | 24.40 | 24.55 | 23.53 | 23.73 | -2.85% | 1.65 | 6.97% |
| 2025-05-20 | 23.61 | 24.62 | 23.10 | 24.42 | +5.40% | 2.03 | 8.51% |
| 2025-05-19 | 23.63 | 23.68 | 22.73 | 23.17 | -3.07% | 1.40 | 6.13% |
| 2025-05-16 | 23.61 | 24.77 | 23.51 | 23.91 | +0.33% | 1.87 | 7.79% |
| 2025-05-15 | 23.65 | 24.32 | 23.06 | 23.83 | +0.08% | 1.28 | 5.48% |
| 2025-05-14 | 24.22 | 24.62 | 23.70 | 23.81 | -1.28% | 1.19 | 5.00% |
| 2025-05-13 | 24.53 | 25.06 | 23.81 | 24.11 | +0.04% | 1.85 | 7.66% |
| 2025-05-12 | 22.72 | 24.80 | 22.72 | 24.10 | +8.25% | 2.53 | 10.74% |
| 2025-05-09 | 23.25 | 23.27 | 22.06 | 22.27 | -3.86% | 1.48 | 6.67% |
| 2025-05-08 | 23.52 | 23.92 | 23.03 | 23.16 | -1.44% | 1.56 | 6.70% |
| 2025-05-07 | 24.78 | 24.84 | 23.13 | 23.50 | -0.46% | 2.26 | 9.50% |
| 2025-05-06 | 22.83 | 23.70 | 22.14 | 23.61 | +4.53% | 2.49 | 10.90% |