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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.70 | 16.72 | 15.95 | 16.01 | -4.65% | 0.78 | 2.95% |
| 2025-11-18 | 16.50 | 17.06 | 16.41 | 16.79 | +1.14% | 0.81 | 2.97% |
| 2025-11-17 | 16.12 | 16.60 | 15.96 | 16.60 | +2.98% | 0.88 | 3.29% |
| 2025-11-14 | 16.09 | 16.33 | 15.90 | 16.12 | -0.12% | 0.58 | 2.19% |
| 2025-11-13 | 16.18 | 16.24 | 16.01 | 16.14 | -0.86% | 0.65 | 2.47% |
| 2025-11-12 | 16.00 | 16.39 | 15.83 | 16.28 | +1.75% | 0.73 | 2.77% |
| 2025-11-11 | 16.12 | 16.17 | 15.88 | 16.00 | -0.37% | 0.36 | 1.36% |
| 2025-11-10 | 16.20 | 16.28 | 15.86 | 16.06 | -0.86% | 0.50 | 1.88% |
| 2025-11-07 | 16.23 | 16.37 | 16.10 | 16.20 | -1.04% | 0.51 | 1.93% |
| 2025-11-06 | 16.68 | 16.75 | 16.25 | 16.37 | -1.33% | 0.66 | 2.47% |
| 2025-11-05 | 15.98 | 16.75 | 15.81 | 16.59 | +3.04% | 1.14 | 4.25% |
| 2025-11-04 | 15.90 | 16.18 | 15.76 | 16.10 | +1.26% | 0.72 | 2.75% |
| 2025-11-03 | 15.77 | 15.97 | 15.73 | 15.90 | -0.13% | 0.43 | 1.65% |
| 2025-10-31 | 15.78 | 16.12 | 15.75 | 15.92 | +0.76% | 0.57 | 2.16% |
| 2025-10-30 | 16.02 | 16.03 | 15.69 | 15.80 | -1.37% | 0.55 | 2.13% |
| 2025-10-29 | 16.08 | 16.20 | 15.86 | 16.02 | -0.31% | 0.55 | 2.09% |
| 2025-10-28 | 15.80 | 16.42 | 15.70 | 16.07 | +0.69% | 0.86 | 3.26% |
| 2025-10-27 | 15.80 | 16.24 | 15.59 | 15.96 | +1.01% | 0.77 | 2.96% |
| 2025-10-24 | 16.10 | 16.13 | 15.65 | 15.80 | -1.19% | 0.88 | 3.38% |
| 2025-10-23 | 15.72 | 16.14 | 15.61 | 15.99 | +1.98% | 0.92 | 3.52% |