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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.86 | 34.60 | 33.59 | 33.79 | -0.03% | 0.97 | 2.91% |
| 2026-02-12 | 33.24 | 34.19 | 33.11 | 33.80 | +1.68% | 0.74 | 2.24% |
| 2026-02-11 | 33.89 | 34.34 | 33.17 | 33.24 | -2.24% | 0.82 | 2.48% |
| 2026-02-10 | 34.30 | 34.30 | 33.60 | 34.00 | -0.87% | 0.85 | 2.57% |
| 2026-02-09 | 34.67 | 34.86 | 33.15 | 34.30 | -0.12% | 1.18 | 3.54% |
| 2026-02-06 | 33.96 | 35.10 | 33.50 | 34.34 | +1.00% | 1.03 | 3.04% |
| 2026-02-05 | 34.50 | 35.18 | 33.52 | 34.00 | -1.93% | 0.99 | 2.94% |
| 2026-02-04 | 35.01 | 35.71 | 34.22 | 34.67 | -1.78% | 1.66 | 4.83% |
| 2026-02-03 | 35.50 | 35.50 | 34.02 | 35.30 | +2.56% | 1.59 | 4.63% |
| 2026-02-02 | 36.64 | 36.81 | 34.29 | 34.42 | -7.00% | 2.11 | 6.07% |
| 2026-01-30 | 36.17 | 37.83 | 35.50 | 37.01 | +1.98% | 2.39 | 6.55% |
| 2026-01-29 | 36.02 | 37.00 | 35.75 | 36.29 | -0.03% | 1.63 | 4.57% |
| 2026-01-28 | 37.26 | 37.80 | 36.05 | 36.30 | -3.41% | 1.82 | 5.05% |
| 2026-01-27 | 36.51 | 37.99 | 35.57 | 37.58 | +2.12% | 2.46 | 6.77% |
| 2026-01-26 | 38.30 | 38.95 | 36.35 | 36.80 | -5.40% | 3.63 | 9.96% |
| 2026-01-23 | 37.51 | 39.14 | 37.06 | 38.90 | +3.90% | 5.06 | 13.46% |
| 2026-01-22 | 35.13 | 37.66 | 33.50 | 37.44 | +6.82% | 5.80 | 16.46% |
| 2026-01-21 | 33.11 | 35.28 | 33.11 | 35.05 | +4.16% | 1.78 | 5.24% |
| 2026-01-20 | 34.68 | 35.14 | 33.25 | 33.65 | -2.63% | 1.37 | 4.10% |
| 2026-01-19 | 34.51 | 35.28 | 34.00 | 34.56 | +0.82% | 1.65 | 4.85% |