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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.02 | 34.84 | 31.50 | 32.97 | +0.98% | 1.58 | 4.81% |
| 2026-03-20 | 34.09 | 34.59 | 32.60 | 32.65 | -3.29% | 0.69 | 2.09% |
| 2026-03-19 | 34.52 | 35.02 | 33.21 | 33.76 | -3.52% | 0.85 | 2.53% |
| 2026-03-18 | 33.39 | 35.38 | 32.90 | 34.99 | +4.79% | 1.32 | 3.92% |
| 2026-03-17 | 35.01 | 35.43 | 33.33 | 33.39 | -4.60% | 1.02 | 3.05% |
| 2026-03-16 | 35.50 | 36.09 | 34.33 | 35.00 | -1.41% | 0.94 | 2.72% |
| 2026-03-13 | 35.96 | 36.96 | 35.30 | 35.50 | -1.74% | 1.22 | 3.44% |
| 2026-03-12 | 37.20 | 37.45 | 35.70 | 36.13 | -2.48% | 1.46 | 4.08% |
| 2026-03-11 | 37.02 | 37.42 | 36.51 | 37.05 | +0.14% | 1.56 | 4.30% |
| 2026-03-10 | 36.82 | 37.40 | 36.40 | 37.00 | +0.76% | 1.42 | 3.90% |
| 2026-03-09 | 36.69 | 37.03 | 35.07 | 36.72 | -1.10% | 1.83 | 5.17% |
| 2026-03-06 | 36.72 | 37.60 | 34.63 | 37.13 | +4.74% | 2.49 | 6.90% |
| 2026-03-05 | 32.95 | 37.00 | 32.44 | 35.45 | +10.61% | 2.83 | 8.20% |
| 2026-03-04 | 31.98 | 32.74 | 31.74 | 32.05 | +0.22% | 0.76 | 2.42% |
| 2026-03-03 | 33.31 | 34.00 | 31.80 | 31.98 | -3.99% | 1.11 | 3.43% |
| 2026-03-02 | 34.50 | 34.50 | 32.82 | 33.31 | -3.45% | 1.21 | 3.69% |
| 2026-02-27 | 34.11 | 34.50 | 33.50 | 34.50 | +1.00% | 0.86 | 2.56% |
| 2026-02-26 | 34.23 | 34.70 | 33.51 | 34.16 | +0.77% | 1.39 | 4.14% |
| 2026-02-25 | 33.94 | 34.30 | 33.53 | 33.90 | +0.18% | 0.76 | 2.28% |
| 2026-02-24 | 34.13 | 34.69 | 33.11 | 33.84 | +0.15% | 0.99 | 2.96% |