万祥科技 sz.301180
16.45
+3.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.14 | 16.59 | 15.82 | 16.45 | +3.01% | 0.76 | 2.86% |
| 2026-05-21 | 16.79 | 17.60 | 15.92 | 15.97 | -3.97% | 1.09 | 3.94% |
| 2026-05-20 | 17.03 | 17.04 | 16.51 | 16.63 | -2.29% | 0.71 | 2.61% |
| 2026-05-19 | 17.51 | 17.53 | 16.76 | 17.02 | -2.85% | 0.81 | 2.91% |
| 2026-05-18 | 17.69 | 17.93 | 17.40 | 17.52 | -1.68% | 0.59 | 2.04% |
| 2026-05-15 | 18.42 | 18.53 | 17.63 | 17.82 | -3.05% | 0.77 | 2.62% |
| 2026-05-14 | 19.05 | 19.05 | 18.18 | 18.38 | -2.44% | 0.86 | 2.82% |
| 2026-05-13 | 18.53 | 19.57 | 18.53 | 18.84 | +0.80% | 0.93 | 2.98% |
| 2026-05-12 | 18.98 | 19.15 | 18.61 | 18.69 | -0.80% | 0.59 | 1.91% |
| 2026-05-11 | 19.13 | 19.28 | 18.73 | 18.84 | -1.31% | 0.83 | 2.66% |
| 2026-05-08 | 18.98 | 19.25 | 18.52 | 19.09 | +0.53% | 0.84 | 2.71% |
| 2026-05-07 | 18.30 | 19.07 | 18.07 | 18.99 | +4.28% | 0.89 | 2.91% |
| 2026-05-06 | 18.13 | 18.50 | 18.02 | 18.21 | +2.65% | 0.93 | 3.12% |
| 2026-04-30 | 18.70 | 18.70 | 17.70 | 17.74 | -3.69% | 0.74 | 2.50% |
| 2026-04-29 | 17.85 | 18.96 | 17.81 | 18.42 | +3.19% | 1.19 | 3.91% |
| 2026-04-28 | 17.87 | 18.30 | 17.72 | 17.85 | -0.89% | 0.93 | 3.17% |
| 2026-04-27 | 17.46 | 18.36 | 16.94 | 18.01 | +3.15% | 1.37 | 4.72% |
| 2026-04-24 | 17.81 | 17.91 | 16.98 | 17.46 | -1.97% | 1.32 | 4.64% |
| 2026-04-23 | 19.24 | 19.24 | 17.67 | 17.81 | -8.53% | 2.08 | 6.97% |
| 2026-04-22 | 19.62 | 20.15 | 19.41 | 19.47 | -1.07% | 1.11 | 3.44% |