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
2026-09-02	30.68	31.23	0.25	0.81%	30.18	31.48	85332	26478	3.59%
2026-09-01	31.52	30.98	-0.54	-1.71%	30.70	31.79	90643	28155	3.81%
2026-08-31	30.17	31.52	0.82	2.67%	29.80	31.69	110215	34196	4.63%
2026-08-28	31.34	30.70	-0.67	-2.14%	30.69	32.14	105820	33107	4.45%
2026-08-27	30.69	31.37	0.85	2.79%	30.60	31.78	133170	41484	5.60%
2026-08-26	30.85	30.52	-0.31	-1.01%	29.91	32.00	96828	29724	5.09%
2026-08-25	29.52	30.83	0.95	3.18%	29.18	31.05	118102	35829	6.20%
2026-08-24	31.47	29.88	-1.68	-5.32%	29.16	31.51	143854	43056	7.55%
2026-08-21	30.10	31.56	1.43	4.75%	29.76	31.87	162623	50466	8.54%
2026-08-20	30.97	30.13	-0.73	-2.37%	29.80	30.97	138061	41629	7.25%
2026-08-19	33.70	30.86	-3.43	-10.00%	30.86	33.70	158372	50212	8.32%
2026-08-18	34.12	34.29	-0.04	-0.12%	32.81	34.32	156619	52626	8.23%
2026-08-17	33.50	34.33	1.22	3.68%	32.35	34.44	178284	59729	9.36%
2026-08-14	32.00	33.11	1.43	4.51%	31.74	33.20	141697	45906	7.44%
2026-08-13	32.30	31.68	-0.45	-1.40%	31.68	32.97	127736	41453	6.71%
2026-08-12	31.75	32.13	0.55	1.74%	31.37	32.38	112583	35983	5.91%
2026-08-11	31.81	31.58	-0.53	-1.65%	30.71	32.11	148833	46719	7.82%
2026-08-10	35.09	32.11	-1.31	-3.92%	31.88	35.60	229518	75018	12.05%
2026-08-07	31.96	33.42	2.02	6.43%	30.76	33.86	235166	76494	12.35%
2026-08-06	30.50	31.40	0.55	1.78%	30.08	31.48	162040	50195	8.51%
2026-08-05	28.60	30.85	1.91	6.60%	28.08	31.55	224062	68028	11.77%
2026-08-04	27.48	28.94	1.71	6.28%	27.05	29.90	244129	69893	12.82%
2026-08-03	28.85	27.23	-1.81	-6.23%	27.20	28.93	272188	75440	14.29%
2026-07-31	29.57	29.04	-0.50	-1.69%	28.52	31.66	314023	95041	16.49%
2026-07-30	31.82	29.54	-3.28	-9.99%	29.54	32.49	147744	45106	7.76%
2026-07-29	34.82	32.82	-3.65	-10.01%	32.82	35.40	218435	72767	11.47%
2026-07-28	39.67	36.47	-4.05	-10.00%	36.47	40.62	145622	55769	7.65%
2026-07-27	39.99	40.52	0.21	0.52%	38.34	40.77	123091	48818	6.46%
2026-07-24	42.17	40.31	-2.67	-6.21%	39.83	42.90	113502	46697	5.96%
2026-07-23	42.12	42.98	0.48	1.13%	41.91	43.80	106941	45803	5.62%
2026-07-22	43.88	42.50	-0.15	-0.35%	41.31	44.50	160258	68378	8.42%
2026-07-21	40.58	42.65	1.66	4.05%	36.93	42.84	286544	114557	15.05%
2026-07-20	46.00	40.99	-4.55	-9.99%	40.99	47.15	223318	97550	11.73%
2026-07-17	50.62	45.54	-5.06	-10.00%	45.54	50.79	170884	81793	8.97%
2026-07-16	49.11	50.60	0.88	1.77%	49.00	52.38	176292	90087	9.26%
2026-07-15	50.67	49.72	-0.40	-0.80%	46.11	51.16	160582	78270	8.43%
2026-07-14	49.62	50.12	0.70	1.42%	47.00	50.29	162419	78890	8.53%
2026-07-13	51.42	49.42	-1.99	-3.87%	48.98	53.13	146352	73573	7.69%
2026-07-10	51.00	51.41	0.16	0.31%	50.86	55.48	157291	83028	8.26%
2026-07-09	52.00	51.25	-0.21	-0.41%	49.12	52.10	171987	86893	9.03%
2026-07-08	53.57	51.46	-1.55	-2.92%	51.00	56.16	167337	88236	8.79%
2026-07-07	53.51	53.01	-1.30	-2.39%	52.48	56.00	194068	105158	10.19%
2026-07-06	52.90	54.31	1.71	3.25%	52.26	57.86	331607	184636	17.41%
2026-07-03	50.77	52.60	1.42	2.77%	49.13	53.50	226104	117269	11.87%
2026-07-02	50.01	51.18	0.26	0.51%	49.30	52.57	195856	101091	10.29%
2026-07-01	53.50	50.92	-0.03	-0.06%	50.66	54.51	216680	113948	11.38%
2026-06-30	49.52	50.95	1.44	2.91%	47.95	52.18	254844	128067	13.38%
2026-06-29	50.00	49.51	-2.37	-4.57%	49.29	53.38	391212	198318	20.55%
2026-06-26	48.52	51.88	4.72	10.01%	48.52	51.88	230811	118118	12.12%
2026-06-25	46.66	47.16	4.29	10.01%	42.12	47.16	269103	122773	14.13%
2026-06-24	42.45	42.87	0.01	0.02%	41.50	43.30	121833	51779	6.40%
2026-06-23	43.59	42.86	-0.61	-1.40%	42.64	44.60	130670	57078	6.86%
2026-06-22	45.00	43.47	-0.45	-1.02%	42.32	45.58	152018	66381	7.98%
2026-06-18	42.20	43.92	1.42	3.34%	41.79	44.27	176280	76090	9.26%
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%