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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.78 | 15.96 | 15.63 | 15.68 | -1.26% | 0.81 | 3.13% |
| 2025-10-21 | 15.53 | 16.00 | 15.29 | 15.88 | +2.72% | 1.53 | 5.90% |
| 2025-10-20 | 14.31 | 15.74 | 14.31 | 15.46 | +8.49% | 1.79 | 7.12% |
| 2025-10-17 | 14.71 | 14.74 | 14.23 | 14.25 | -2.73% | 0.39 | 1.65% |
| 2025-10-16 | 14.70 | 14.99 | 14.60 | 14.65 | -0.61% | 0.40 | 1.67% |
| 2025-10-15 | 14.62 | 14.88 | 14.51 | 14.74 | +0.82% | 0.38 | 1.57% |
| 2025-10-14 | 14.83 | 15.09 | 14.54 | 14.62 | -1.42% | 0.53 | 2.19% |
| 2025-10-13 | 14.20 | 14.88 | 13.88 | 14.83 | -0.74% | 0.62 | 2.59% |
| 2025-10-10 | 15.00 | 15.15 | 14.80 | 14.94 | -1.13% | 0.58 | 2.35% |
| 2025-10-09 | 14.99 | 15.30 | 14.92 | 15.11 | -0.40% | 0.64 | 2.57% |
| 2025-09-30 | 15.06 | 15.39 | 14.73 | 15.17 | +1.81% | 0.72 | 2.89% |
| 2025-09-29 | 14.80 | 15.11 | 14.60 | 14.90 | +0.27% | 0.45 | 1.86% |
| 2025-09-26 | 15.11 | 15.25 | 14.86 | 14.86 | -2.56% | 0.58 | 2.37% |
| 2025-09-25 | 15.47 | 15.54 | 15.21 | 15.25 | -0.91% | 0.55 | 2.20% |
| 2025-09-24 | 15.05 | 15.49 | 14.76 | 15.39 | +2.06% | 0.60 | 2.40% |
| 2025-09-23 | 15.26 | 15.37 | 14.62 | 15.08 | -0.72% | 0.58 | 2.38% |
| 2025-09-22 | 14.95 | 15.35 | 14.95 | 15.19 | +1.61% | 0.45 | 1.82% |
| 2025-09-19 | 15.14 | 15.34 | 14.89 | 14.95 | -1.25% | 0.57 | 2.29% |
| 2025-09-18 | 15.35 | 15.58 | 14.99 | 15.14 | -1.30% | 0.91 | 3.64% |
| 2025-09-17 | 15.18 | 15.49 | 15.14 | 15.34 | +1.12% | 0.66 | 2.61% |