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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.54 | 15.77 | 14.98 | 15.39 | -1.47% | 0.54 | 2.14% |
| 2025-12-16 | 15.92 | 16.01 | 15.53 | 15.62 | -2.50% | 0.39 | 1.53% |
| 2025-12-15 | 16.20 | 16.28 | 15.85 | 16.02 | -1.17% | 0.56 | 2.14% |
| 2025-12-12 | 16.37 | 16.62 | 16.11 | 16.21 | -0.92% | 0.51 | 1.91% |
| 2025-12-11 | 16.84 | 16.90 | 16.33 | 16.36 | -2.56% | 0.60 | 2.22% |
| 2025-12-10 | 17.05 | 17.15 | 16.65 | 16.79 | -1.93% | 0.69 | 2.51% |
| 2025-12-09 | 16.99 | 17.40 | 16.78 | 17.12 | +0.77% | 0.83 | 2.97% |
| 2025-12-08 | 16.96 | 17.08 | 16.76 | 16.99 | +0.53% | 0.64 | 2.31% |
| 2025-12-05 | 16.87 | 16.99 | 16.52 | 16.90 | +0.06% | 0.54 | 1.95% |
| 2025-12-04 | 16.98 | 17.03 | 16.63 | 16.89 | -0.82% | 0.72 | 2.62% |
| 2025-12-03 | 17.62 | 17.66 | 16.97 | 17.03 | -3.29% | 1.18 | 4.20% |
| 2025-12-02 | 17.45 | 18.02 | 17.34 | 17.61 | -0.28% | 1.81 | 6.26% |
| 2025-12-01 | 17.29 | 17.96 | 17.07 | 17.66 | +2.50% | 2.70 | 9.38% |
| 2025-11-28 | 16.80 | 17.58 | 16.66 | 17.23 | +2.44% | 1.72 | 6.08% |
| 2025-11-27 | 16.90 | 17.45 | 16.82 | 16.82 | -1.52% | 1.68 | 6.00% |
| 2025-11-26 | 16.87 | 17.31 | 16.65 | 17.08 | +0.18% | 1.64 | 5.89% |
| 2025-11-25 | 15.82 | 17.49 | 15.82 | 17.05 | +7.91% | 2.42 | 8.69% |
| 2025-11-24 | 15.61 | 15.90 | 15.48 | 15.80 | +1.54% | 0.45 | 1.73% |
| 2025-11-21 | 16.10 | 16.25 | 15.45 | 15.56 | -3.89% | 0.71 | 2.75% |
| 2025-11-20 | 16.10 | 16.49 | 16.08 | 16.19 | +1.12% | 0.55 | 2.07% |