祥鑫科技 (002965) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-17	42.47	42.50	-0.42	-0.98%	42.03	43.63	137057	58299	7.20%
2026-06-16	40.44	42.92	2.45	6.05%	40.20	43.49	230640	98416	12.11%
2026-06-15	39.71	40.47	0.89	2.25%	39.01	40.70	188337	75750	9.89%
2026-06-12	40.47	39.58	1.04	2.70%	38.92	41.99	344916	139125	18.11%
2026-06-11	35.04	38.54	3.50	9.99%	34.93	38.54	154169	58848	8.10%
2026-06-10	36.51	35.04	-1.79	-4.86%	34.90	36.70	108934	38673	5.72%
2026-06-09	37.30	37.03	-0.09	-0.24%	36.38	37.59	85246	31410	4.48%
2026-06-08	37.00	37.12	-0.70	-1.85%	36.70	38.09	117536	43855	6.17%
2026-06-05	36.67	37.82	1.15	3.14%	36.07	38.46	179733	67310	9.44%
2026-06-04	36.00	36.67	1.17	3.30%	35.56	37.25	178488	65116	9.37%
2026-06-03	32.28	35.50	3.23	10.01%	32.23	35.50	77865	27126	4.09%
2026-06-02	32.33	32.27	0.07	0.22%	31.35	32.60	54307	17415	2.85%
2026-06-01	32.42	32.20	-0.40	-1.23%	32.10	33.33	56756	18563	2.98%
2026-05-29	34.73	32.60	-1.89	-5.48%	32.10	34.81	94475	31162	4.96%
2026-05-28	34.00	34.49	0.41	1.20%	33.88	35.28	70676	24410	3.71%
2026-05-27	35.37	34.08	-1.29	-3.65%	33.88	35.65	86818	30009	4.56%
2026-05-26	36.30	35.37	-1.42	-3.86%	35.00	36.30	120002	42612	6.30%
2026-05-25	37.80	36.79	-0.69	-1.84%	36.40	37.85	92862	34309	4.88%
2026-05-22	38.02	37.48	-0.59	-1.55%	37.01	38.18	137504	51589	7.22%
2026-05-21	36.33	38.07	1.78	4.90%	36.33	38.59	206577	78019	10.85%
2026-05-20	36.18	36.29	-0.49	-1.33%	35.78	36.95	81551	29658	4.28%
2026-05-19	35.13	36.78	1.71	4.88%	34.60	37.37	150957	54517	7.93%
2026-05-18	35.37	35.07	-0.75	-2.09%	34.75	35.47	99382	34820	5.22%
2026-05-15	34.69	35.82	1.13	3.26%	34.69	36.50	164463	59024	8.64%
2026-05-14	35.60	34.69	-0.86	-2.42%	34.29	35.94	109312	38111	5.74%
2026-05-13	35.14	35.55	0.26	0.74%	34.88	35.72	109069	38617	5.73%
2026-05-12	35.11	35.29	0.12	0.34%	34.66	36.09	137423	48548	7.22%
2026-05-11	34.44	35.17	0.24	0.69%	33.60	35.46	200244	69403	10.52%
2026-05-08	31.76	34.93	3.18	10.02%	31.44	34.93	177360	60543	9.31%
2026-05-07	30.91	31.75	0.93	3.02%	30.67	31.90	68670	21642	3.61%
2026-05-06	29.72	30.82	1.39	4.72%	29.55	31.60	91140	27910	4.79%
2026-04-30	29.58	29.43	-0.21	-0.71%	29.28	29.68	42673	12556	2.24%
2026-04-29	29.14	29.64	-1.12	-3.64%	28.86	29.88	101927	29873	5.35%
2026-04-28	30.47	30.76	0.30	0.98%	30.16	31.40	67875	20991	3.56%
2026-04-27	29.80	30.46	0.65	2.18%	29.59	31.26	72845	22359	3.83%
2026-04-24	29.90	29.81	-0.19	-0.63%	29.75	30.12	45161	13521	2.37%
2026-04-23	31.01	30.00	-1.23	-3.94%	29.90	31.09	70984	21471	3.73%
2026-04-22	31.02	31.23	0.21	0.68%	30.76	31.35	39722	12356	1.99%
2026-04-21	30.95	31.02	0.07	0.23%	30.67	31.22	41646	12872	2.09%
2026-04-20	31.00	30.95	-0.07	-0.23%	30.80	31.24	40320	12514	2.02%
2026-04-17	31.07	31.02	-0.05	-0.16%	30.75	31.17	32480	10047	1.63%
2026-04-16	30.75	31.07	0.57	1.87%	30.54	31.23	51356	15903	2.58%
2026-04-15	31.01	30.50	-0.47	-1.52%	30.42	31.13	35906	11046	1.80%
2026-04-14	30.86	30.97	0.42	1.37%	30.30	31.07	50115	15388	2.51%
2026-04-13	30.35	30.55	0.07	0.23%	30.23	31.19	58292	17919	2.92%
2026-04-10	29.80	30.48	1.06	3.60%	29.70	30.88	75465	22997	3.78%
2026-04-09	29.12	29.42	0.05	0.17%	28.76	29.75	54112	15827	2.71%
2026-04-08	28.62	29.37	1.37	4.89%	28.62	29.40	51323	14893	2.57%
2026-04-07	27.65	28.00	0.29	1.05%	27.65	28.34	25674	7203	1.29%
2026-04-03	28.68	27.71	-0.85	-2.98%	27.71	28.69	33383	9357	1.67%
2026-04-02	29.36	28.56	-0.85	-2.89%	28.35	29.36	39682	11406	1.99%
2026-04-01	28.99	29.41	0.88	3.08%	28.90	29.45	48687	14222	2.44%
2026-03-31	28.64	28.53	-0.10	-0.35%	28.51	29.14	33225	9559	1.67%
2026-03-30	28.70	28.63	-0.41	-1.41%	28.25	29.00	38531	10986	1.93%
2026-03-27	28.53	29.04	0.07	0.24%	28.30	29.25	27710	8019	1.39%
2026-03-26	29.44	28.97	-0.47	-1.60%	28.84	29.73	33047	9661	1.66%
2026-03-25	28.85	29.44	0.68	2.36%	28.80	29.59	39356	11540	1.97%
2026-03-24	29.00	28.76	0.33	1.16%	28.13	29.13	45681	13046	2.29%
2026-03-23	29.71	28.43	-1.77	-5.86%	28.06	30.00	61300	17791	3.07%
2026-03-20	30.73	30.20	-0.53	-1.72%	30.20	31.10	42508	13063	2.13%
2026-03-19	31.41	30.73	-0.95	-3.00%	30.46	31.41	59192	18236	2.97%
2026-03-18	31.74	31.68	-0.13	-0.41%	31.19	31.99	35350	11119	1.77%
2026-03-17	32.53	31.81	-0.59	-1.82%	31.75	32.75	32664	10542	1.64%
2026-03-16	32.98	32.40	-0.65	-1.97%	32.28	32.98	33402	10830	1.67%
2026-03-13	32.79	33.05	0.06	0.18%	32.62	33.35	33686	11101	1.69%
2026-03-12	33.57	32.99	-0.75	-2.22%	32.88	33.74	39240	13007	1.97%
2026-03-11	33.89	33.74	-0.04	-0.12%	33.61	34.02	36182	12213	1.81%
2026-03-10	33.52	33.78	0.68	2.05%	33.40	33.85	36461	12272	1.83%
2026-03-09	33.39	33.10	-0.62	-1.84%	32.23	33.39	50126	16412	2.51%