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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.02 | 26.78 | 25.80 | 26.74 | +3.52% | 1.49 | 5.74% |
| 2025-12-16 | 26.58 | 26.81 | 25.64 | 25.83 | -3.37% | 1.30 | 5.08% |
| 2025-12-15 | 25.10 | 27.44 | 24.85 | 26.73 | +6.11% | 2.52 | 9.68% |
| 2025-12-12 | 25.41 | 25.72 | 25.14 | 25.19 | -0.94% | 0.79 | 3.16% |
| 2025-12-11 | 26.07 | 26.14 | 25.40 | 25.43 | -2.60% | 0.95 | 3.76% |
| 2025-12-10 | 26.37 | 26.55 | 25.90 | 26.11 | -0.57% | 0.90 | 3.50% |
| 2025-12-09 | 26.71 | 26.94 | 26.20 | 26.26 | -2.20% | 1.41 | 5.39% |
| 2025-12-08 | 26.37 | 27.28 | 26.14 | 26.85 | +1.90% | 1.25 | 4.74% |
| 2025-12-05 | 25.90 | 26.40 | 25.55 | 26.35 | +0.84% | 0.92 | 3.60% |
| 2025-12-04 | 25.89 | 26.36 | 25.73 | 26.13 | +0.97% | 1.22 | 4.76% |
| 2025-12-03 | 25.94 | 26.80 | 25.52 | 25.88 | -0.23% | 1.46 | 5.72% |
| 2025-12-02 | 24.98 | 26.06 | 24.91 | 25.94 | +3.55% | 2.10 | 8.33% |
| 2025-12-01 | 24.80 | 25.37 | 24.72 | 25.05 | +0.80% | 1.00 | 4.03% |
| 2025-11-28 | 24.76 | 24.89 | 24.36 | 24.85 | +0.40% | 0.89 | 3.66% |
| 2025-11-27 | 24.16 | 24.97 | 23.90 | 24.75 | +2.91% | 1.63 | 6.73% |
| 2025-11-26 | 24.37 | 24.50 | 23.86 | 24.05 | -1.76% | 0.93 | 3.91% |
| 2025-11-25 | 24.02 | 24.62 | 23.74 | 24.48 | +2.26% | 1.18 | 4.93% |
| 2025-11-24 | 23.45 | 24.14 | 23.16 | 23.94 | +2.31% | 1.11 | 4.78% |
| 2025-11-21 | 24.21 | 24.43 | 23.39 | 23.40 | -4.29% | 1.34 | 5.73% |
| 2025-11-20 | 25.12 | 25.31 | 24.35 | 24.45 | -2.24% | 1.21 | 4.99% |