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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.62 | 25.82 | 24.80 | 25.01 | -2.34% | 1.49 | 6.00% |
| 2025-11-18 | 25.76 | 25.99 | 25.48 | 25.61 | -0.74% | 1.78 | 7.05% |
| 2025-11-17 | 27.08 | 27.08 | 25.71 | 25.80 | -5.01% | 3.28 | 12.80% |
| 2025-11-14 | 27.61 | 27.75 | 26.35 | 27.16 | -2.13% | 3.91 | 14.67% |
| 2025-11-13 | 32.01 | 33.90 | 27.10 | 27.75 | -11.99% | 8.31 | 27.76% |
| 2025-11-12 | 31.20 | 32.28 | 30.01 | 31.53 | +1.84% | 3.11 | 10.10% |
| 2025-11-11 | 31.60 | 31.86 | 30.41 | 30.96 | -1.75% | 2.49 | 8.21% |
| 2025-11-10 | 32.00 | 32.28 | 31.20 | 31.51 | -1.87% | 3.03 | 9.76% |
| 2025-11-07 | 31.91 | 33.32 | 31.32 | 32.11 | -0.74% | 4.45 | 13.99% |
| 2025-11-06 | 30.80 | 32.56 | 29.90 | 32.35 | +6.27% | 5.16 | 16.66% |
| 2025-11-05 | 29.31 | 30.82 | 29.22 | 30.44 | +2.84% | 3.25 | 10.96% |
| 2025-11-04 | 29.05 | 30.00 | 28.72 | 29.60 | +0.30% | 2.49 | 8.62% |
| 2025-11-03 | 29.94 | 29.97 | 28.58 | 29.51 | -3.02% | 3.01 | 10.46% |
| 2025-10-31 | 28.53 | 31.39 | 28.22 | 30.43 | +6.85% | 5.30 | 17.87% |
| 2025-10-30 | 29.01 | 29.28 | 28.20 | 28.48 | -3.10% | 2.09 | 7.44% |
| 2025-10-29 | 28.88 | 29.90 | 28.56 | 29.39 | +2.30% | 2.91 | 10.09% |
| 2025-10-28 | 28.42 | 29.22 | 28.16 | 28.73 | +1.81% | 2.93 | 10.37% |
| 2025-10-27 | 28.26 | 29.26 | 27.82 | 28.22 | 0.00% | 2.20 | 7.87% |
| 2025-10-24 | 28.75 | 28.76 | 27.71 | 28.22 | +0.71% | 1.71 | 6.17% |
| 2025-10-23 | 28.70 | 28.77 | 27.91 | 28.02 | -1.65% | 1.55 | 5.57% |