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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.23 | 36.65 | 34.94 | 35.29 | -3.71% | 1.84 | 5.26% |
| 2026-04-20 | 36.32 | 36.75 | 35.60 | 36.65 | +0.58% | 2.05 | 5.76% |
| 2026-04-17 | 36.75 | 37.34 | 35.66 | 36.44 | -1.06% | 1.88 | 5.25% |
| 2026-04-16 | 37.50 | 38.00 | 36.62 | 36.83 | -0.86% | 1.50 | 4.12% |
| 2026-04-15 | 37.86 | 38.36 | 36.92 | 37.15 | -1.80% | 1.89 | 5.09% |
| 2026-04-14 | 38.00 | 38.30 | 36.53 | 37.83 | -0.05% | 1.94 | 5.27% |
| 2026-04-13 | 36.50 | 38.50 | 36.49 | 37.85 | +0.13% | 2.05 | 5.52% |
| 2026-04-10 | 36.28 | 38.58 | 35.81 | 37.80 | +4.85% | 2.69 | 7.38% |
| 2026-04-09 | 36.18 | 37.18 | 35.55 | 36.05 | -1.23% | 1.21 | 3.39% |
| 2026-04-08 | 35.97 | 37.16 | 35.70 | 36.50 | +4.73% | 1.35 | 3.76% |
| 2026-04-07 | 35.33 | 35.97 | 34.44 | 34.85 | +0.43% | 0.96 | 2.77% |
| 2026-04-03 | 36.50 | 36.91 | 34.48 | 34.70 | -4.80% | 1.25 | 3.60% |
| 2026-04-02 | 37.35 | 37.49 | 35.42 | 36.45 | -2.96% | 1.13 | 3.15% |
| 2026-04-01 | 37.50 | 37.99 | 37.00 | 37.56 | +2.18% | 1.36 | 3.70% |
| 2026-03-31 | 38.41 | 38.83 | 36.43 | 36.76 | -4.27% | 2.12 | 5.77% |
| 2026-03-30 | 37.98 | 39.96 | 37.70 | 38.40 | +1.05% | 2.71 | 7.09% |
| 2026-03-27 | 37.77 | 38.98 | 36.83 | 38.00 | -0.39% | 1.73 | 4.66% |
| 2026-03-26 | 39.10 | 39.41 | 37.98 | 38.15 | -2.15% | 2.17 | 5.73% |
| 2026-03-25 | 37.31 | 40.38 | 37.31 | 38.99 | +4.50% | 4.63 | 12.08% |
| 2026-03-24 | 34.01 | 37.80 | 33.79 | 37.31 | +13.16% | 3.96 | 11.01% |