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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.00 | 35.20 | 33.94 | 34.28 | -0.64% | 1.96 | 5.80% |
| 2026-01-15 | 33.07 | 34.80 | 33.07 | 34.50 | +2.68% | 2.21 | 6.54% |
| 2026-01-14 | 33.22 | 34.49 | 32.61 | 33.60 | +0.90% | 2.72 | 8.29% |
| 2026-01-13 | 35.58 | 35.58 | 33.05 | 33.30 | -4.91% | 2.89 | 8.61% |
| 2026-01-12 | 35.36 | 35.98 | 34.40 | 35.02 | +0.55% | 2.45 | 7.11% |
| 2026-01-09 | 35.03 | 36.36 | 34.02 | 34.83 | +0.96% | 2.31 | 6.70% |
| 2026-01-08 | 34.21 | 34.74 | 33.54 | 34.50 | +0.38% | 1.82 | 5.42% |
| 2026-01-07 | 32.75 | 34.86 | 32.47 | 34.37 | +4.72% | 3.02 | 9.08% |
| 2026-01-06 | 32.81 | 33.70 | 32.37 | 32.82 | -0.55% | 2.34 | 7.19% |
| 2026-01-05 | 32.91 | 33.33 | 32.41 | 33.00 | +1.13% | 3.22 | 9.96% |
| 2025-12-31 | 33.90 | 34.10 | 32.08 | 32.63 | -2.77% | 2.97 | 9.20% |
| 2025-12-30 | 32.20 | 34.15 | 31.73 | 33.56 | +4.19% | 5.07 | 15.66% |
| 2025-12-29 | 29.25 | 32.91 | 29.00 | 32.21 | +11.76% | 6.03 | 19.43% |
| 2025-12-26 | 28.93 | 29.43 | 28.50 | 28.82 | +0.31% | 1.73 | 6.08% |
| 2025-12-25 | 27.82 | 28.89 | 27.62 | 28.73 | +2.90% | 2.03 | 7.25% |
| 2025-12-24 | 27.65 | 28.17 | 27.45 | 27.92 | +0.54% | 1.37 | 4.99% |
| 2025-12-23 | 27.75 | 28.18 | 27.61 | 27.77 | -0.50% | 1.36 | 4.98% |
| 2025-12-22 | 26.75 | 28.20 | 26.36 | 27.91 | +4.92% | 2.58 | 9.52% |
| 2025-12-19 | 26.10 | 26.98 | 26.09 | 26.60 | +1.53% | 1.38 | 5.28% |
| 2025-12-18 | 26.50 | 27.22 | 26.10 | 26.20 | -2.02% | 1.18 | 4.50% |