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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.76 | 15.19 | 14.72 | 15.17 | +2.50% | 0.83 | 3.36% |
| 2025-09-15 | 14.90 | 14.96 | 14.70 | 14.80 | -0.67% | 0.48 | 1.96% |
| 2025-09-12 | 15.00 | 15.05 | 14.80 | 14.90 | -0.33% | 0.75 | 3.08% |
| 2025-09-11 | 14.59 | 15.18 | 14.41 | 14.95 | +2.47% | 1.28 | 5.24% |
| 2025-09-10 | 15.00 | 15.04 | 14.56 | 14.59 | -4.01% | 1.77 | 7.33% |
| 2025-09-09 | 14.66 | 15.20 | 14.27 | 15.20 | +3.61% | 1.32 | 5.48% |
| 2025-09-08 | 14.75 | 14.83 | 14.41 | 14.67 | -0.20% | 0.65 | 2.73% |
| 2025-09-05 | 14.36 | 14.70 | 14.19 | 14.70 | +3.67% | 0.85 | 3.58% |
| 2025-09-04 | 14.42 | 14.75 | 13.99 | 14.18 | -1.12% | 0.78 | 3.30% |
| 2025-09-03 | 14.69 | 14.95 | 14.28 | 14.34 | -2.98% | 0.69 | 2.89% |
| 2025-09-02 | 15.28 | 15.50 | 14.55 | 14.78 | -3.52% | 0.79 | 3.23% |
| 2025-09-01 | 15.41 | 15.75 | 15.22 | 15.32 | -1.03% | 0.75 | 2.96% |
| 2025-08-29 | 15.79 | 16.00 | 15.34 | 15.48 | -1.15% | 0.72 | 2.83% |
| 2025-08-28 | 15.55 | 15.80 | 14.91 | 15.66 | +0.90% | 0.89 | 3.52% |
| 2025-08-27 | 16.23 | 16.41 | 15.50 | 15.52 | -4.37% | 1.07 | 4.07% |
| 2025-08-26 | 16.65 | 16.65 | 15.88 | 16.23 | -3.45% | 1.46 | 5.49% |
| 2025-08-25 | 17.00 | 17.15 | 16.75 | 16.81 | -1.12% | 0.97 | 1.43% |
| 2025-08-22 | 17.01 | 17.28 | 16.94 | 17.00 | -0.18% | 0.93 | 1.37% |
| 2025-08-21 | 17.71 | 17.74 | 16.93 | 17.03 | -1.73% | 1.17 | 1.70% |
| 2025-08-20 | 16.85 | 17.88 | 16.63 | 17.33 | +2.73% | 1.21 | 1.77% |