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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.49 | 29.49 | 28.28 | 28.49 | -3.72% | 2.35 | 8.31% |
| 2025-10-21 | 30.29 | 30.33 | 29.30 | 29.59 | -2.50% | 2.69 | 9.20% |
| 2025-10-20 | 30.06 | 31.35 | 29.21 | 30.35 | +3.02% | 3.90 | 13.06% |
| 2025-10-17 | 30.37 | 30.45 | 29.30 | 29.46 | -3.63% | 4.17 | 14.25% |
| 2025-10-16 | 27.12 | 31.50 | 26.72 | 30.57 | +12.80% | 6.52 | 22.44% |
| 2025-10-15 | 26.64 | 27.35 | 26.20 | 27.10 | +2.92% | 1.91 | 7.19% |
| 2025-10-14 | 27.33 | 27.57 | 26.16 | 26.33 | -3.16% | 1.81 | 6.82% |
| 2025-10-13 | 25.90 | 27.22 | 24.85 | 27.19 | -0.29% | 2.08 | 8.04% |
| 2025-10-10 | 27.25 | 27.82 | 26.90 | 27.27 | +0.18% | 1.75 | 6.52% |
| 2025-10-09 | 27.49 | 27.99 | 26.63 | 27.22 | -0.87% | 2.46 | 9.18% |
| 2025-09-30 | 27.97 | 27.97 | 27.21 | 27.46 | -2.42% | 2.00 | 7.43% |
| 2025-09-29 | 25.79 | 28.28 | 25.79 | 28.14 | +8.15% | 3.82 | 14.12% |
| 2025-09-26 | 25.86 | 26.26 | 25.21 | 26.02 | -0.12% | 1.52 | 5.98% |
| 2025-09-25 | 26.20 | 26.41 | 25.84 | 26.05 | -1.33% | 1.31 | 5.09% |
| 2025-09-24 | 25.43 | 26.49 | 24.83 | 26.40 | +4.14% | 1.74 | 6.85% |
| 2025-09-23 | 26.00 | 26.33 | 24.75 | 25.35 | -2.31% | 1.72 | 6.89% |
| 2025-09-22 | 25.39 | 26.49 | 25.39 | 25.95 | +2.53% | 1.79 | 7.02% |
| 2025-09-19 | 25.96 | 26.18 | 25.20 | 25.31 | -1.86% | 1.47 | 5.85% |
| 2025-09-18 | 26.68 | 26.85 | 25.35 | 25.79 | -3.41% | 2.29 | 8.89% |
| 2025-09-17 | 26.75 | 27.48 | 26.42 | 26.70 | -0.37% | 2.78 | 10.48% |