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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.84 | 27.08 | 24.74 | 26.80 | +7.72% | 3.79 | 14.79% |
| 2025-09-15 | 25.19 | 25.30 | 24.77 | 24.88 | -1.23% | 0.99 | 4.04% |
| 2025-09-12 | 25.85 | 25.99 | 25.08 | 25.19 | -2.52% | 1.61 | 6.43% |
| 2025-09-11 | 24.80 | 26.13 | 24.53 | 25.84 | +3.98% | 2.70 | 10.77% |
| 2025-09-10 | 24.50 | 25.21 | 24.34 | 24.85 | +1.10% | 1.72 | 7.02% |
| 2025-09-09 | 24.48 | 25.16 | 24.36 | 24.58 | -0.12% | 1.66 | 6.84% |
| 2025-09-08 | 23.92 | 24.77 | 23.91 | 24.61 | +2.93% | 1.77 | 7.35% |
| 2025-09-05 | 23.09 | 23.97 | 22.79 | 23.91 | +4.00% | 1.25 | 5.37% |
| 2025-09-04 | 23.23 | 23.81 | 22.45 | 22.99 | -1.20% | 1.30 | 5.66% |
| 2025-09-03 | 24.00 | 24.60 | 23.05 | 23.27 | -1.81% | 1.32 | 5.64% |
| 2025-09-02 | 24.00 | 24.17 | 22.77 | 23.70 | -1.25% | 1.53 | 6.67% |
| 2025-09-01 | 24.14 | 24.58 | 23.81 | 24.00 | -0.74% | 1.31 | 5.52% |
| 2025-08-29 | 24.13 | 24.91 | 23.86 | 24.18 | +3.07% | 2.65 | 11.04% |
| 2025-08-28 | 23.70 | 24.12 | 22.52 | 23.46 | -1.14% | 1.42 | 6.19% |
| 2025-08-27 | 24.53 | 24.82 | 23.60 | 23.73 | -3.18% | 1.76 | 7.35% |
| 2025-08-26 | 24.38 | 25.00 | 24.11 | 24.51 | -0.08% | 1.59 | 6.57% |
| 2025-08-25 | 24.60 | 24.77 | 24.27 | 24.53 | +0.12% | 1.59 | 6.60% |
| 2025-08-22 | 24.57 | 24.88 | 24.42 | 24.50 | -0.57% | 1.06 | 4.38% |
| 2025-08-21 | 25.05 | 25.05 | 24.50 | 24.64 | -1.79% | 1.34 | 5.50% |
| 2025-08-20 | 24.89 | 25.26 | 24.46 | 25.09 | +0.16% | 1.57 | 6.40% |