祖名股份 (003030) - 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
2025-09-16	19.18	19.25	0.07	0.36%	18.94	19.32	15669	2999	1.97%
2025-09-15	19.77	19.18	-0.24	-1.24%	19.03	19.77	21094	4061	2.66%
2025-09-12	19.95	19.42	-0.36	-1.82%	19.38	19.95	14380	2807	1.81%
2025-09-11	19.70	19.78	0.07	0.36%	19.39	19.81	13609	2668	1.71%
2025-09-10	19.67	19.71	0.04	0.20%	19.59	19.83	12584	2481	1.59%
2025-09-09	19.70	19.67	-0.03	-0.15%	19.50	19.80	12335	2422	1.55%
2025-09-08	19.34	19.70	0.37	1.91%	19.31	19.78	13721	2691	1.73%
2025-09-05	19.40	19.33	0.08	0.42%	18.66	19.40	17232	3299	2.17%
2025-09-04	18.85	19.25	0.40	2.12%	18.65	19.60	27585	5305	3.47%
2025-09-03	19.68	18.85	-0.63	-3.23%	18.76	19.70	16495	3163	2.08%
2025-09-02	19.65	19.48	-0.17	-0.87%	19.20	19.69	18124	3525	2.28%
2025-09-01	19.39	19.65	0.27	1.39%	19.21	20.09	23931	4700	3.01%
2025-08-29	19.10	19.38	0.28	1.47%	19.00	19.56	22634	4371	2.79%
2025-08-28	19.58	19.10	-0.48	-2.45%	18.38	19.95	35003	6657	4.32%
2025-08-27	20.03	19.58	-0.49	-2.44%	19.50	20.17	25676	5078	3.17%
2025-08-26	19.78	20.07	0.29	1.47%	19.77	20.20	22362	4478	2.76%
2025-08-25	19.62	19.78	0.16	0.82%	19.47	19.82	23787	4675	2.94%
2025-08-22	20.00	19.62	-0.50	-2.49%	19.42	20.12	26193	5142	3.23%
2025-08-21	19.86	20.12	0.22	1.11%	19.77	20.50	25788	5184	3.18%
2025-08-20	19.88	19.90	-0.15	-0.75%	19.48	20.08	29292	5807	3.62%
2025-08-19	19.25	20.05	0.79	4.10%	19.22	20.17	29278	5759	3.62%
2025-08-18	19.10	19.26	0.26	1.37%	19.10	19.63	19904	3845	2.46%
2025-08-15	18.99	19.00	0.03	0.16%	18.84	19.14	19525	3709	2.41%
2025-08-14	19.47	18.97	-0.48	-2.47%	18.95	19.51	15613	3001	1.93%
2025-08-13	19.80	19.45	-0.29	-1.47%	19.30	19.92	21239	4133	2.62%
2025-08-12	19.84	19.74	-0.10	-0.50%	19.69	20.09	13287	2632	1.64%
2025-08-11	19.84	19.84	-0.02	-0.10%	19.66	20.00	16117	3206	1.99%
2025-08-08	19.72	19.86	0.12	0.61%	19.61	19.86	12316	2430	1.52%
2025-08-07	19.86	19.74	-0.03	-0.15%	19.63	19.96	20062	3967	2.48%
2025-08-06	19.68	19.77	0.18	0.92%	19.43	19.82	17696	3484	2.19%
2025-08-05	19.58	19.59	0.13	0.67%	19.46	19.85	18962	3721	2.34%
2025-08-04	19.12	19.46	0.34	1.78%	18.99	19.55	23350	4529	2.88%
2025-08-01	19.00	19.12	0.05	0.26%	18.98	19.27	17077	3263	2.11%
2025-07-31	19.31	19.07	-0.30	-1.55%	19.03	19.47	18847	3620	2.33%
2025-07-30	19.20	19.37	0.15	0.78%	19.10	19.42	16292	3142	2.01%
2025-07-29	19.47	19.22	-0.14	-0.72%	19.01	19.60	16829	3225	2.08%
2025-07-28	19.51	19.36	0.09	0.47%	19.30	19.69	22744	4437	2.81%
2025-07-25	19.20	19.27	0.08	0.42%	19.11	19.44	18442	3549	2.28%
2025-07-24	18.98	19.19	0.22	1.16%	18.95	19.29	22972	4395	2.84%
2025-07-23	19.16	18.97	-0.11	-0.58%	18.93	19.28	15523	2965	1.92%
2025-07-22	19.37	19.08	-0.01	-0.05%	19.02	19.42	22704	4355	2.80%
2025-07-21	19.03	19.09	0.04	0.21%	18.99	19.25	15042	2875	1.86%
2025-07-18	19.25	19.05	-0.08	-0.42%	18.89	19.43	23146	4410	2.86%
2025-07-17	18.99	19.13	0.22	1.16%	18.86	19.15	18221	3463	2.25%
2025-07-16	18.60	18.91	0.28	1.50%	18.60	18.92	16530	3112	2.04%
2025-07-15	19.01	18.63	-0.37	-1.95%	18.62	19.17	20696	3886	2.56%
2025-07-14	18.66	19.00	0.35	1.88%	18.62	19.03	21922	4134	2.71%
2025-07-11	18.38	18.65	0.30	1.63%	18.26	18.85	20696	3842	2.56%
2025-07-10	18.49	18.35	-0.16	-0.86%	18.25	18.60	12823	2360	1.58%
2025-07-09	18.60	18.51	-0.13	-0.70%	18.47	18.75	13628	2537	1.68%
2025-07-08	18.51	18.64	0.10	0.54%	18.35	18.75	16611	3081	2.05%
2025-07-07	18.43	18.54	0.16	0.87%	18.35	18.83	19095	3539	2.36%
2025-07-04	18.48	18.38	-0.04	-0.22%	18.23	18.49	15168	2784	1.87%
2025-07-03	18.46	18.42	-0.02	-0.11%	18.31	18.52	12380	2280	1.53%
2025-07-02	18.55	18.44	-0.05	-0.27%	18.30	18.60	12697	2336	1.57%
2025-07-01	18.45	18.49	0.05	0.27%	18.26	18.62	14753	2723	1.82%
2025-06-30	18.54	18.44	0.02	0.11%	18.28	18.54	14155	2606	1.75%
2025-06-27	18.18	18.42	0.26	1.43%	18.17	18.46	18055	3310	2.23%
2025-06-26	18.30	18.16	-0.12	-0.66%	18.10	18.33	15201	2764	1.88%
2025-06-25	18.30	18.28	0.20	1.11%	18.00	18.33	19267	3503	2.38%
2025-06-24	17.97	18.08	0.32	1.80%	17.76	18.20	17246	3115	2.13%
2025-06-23	17.45	17.76	0.16	0.91%	17.39	17.89	17897	3166	2.21%
2025-06-20	17.65	17.60	-0.05	-0.28%	17.56	18.03	16916	3001	2.09%
2025-06-19	18.10	17.65	-0.33	-1.84%	17.56	18.10	20449	3632	2.53%
2025-06-18	18.23	17.98	-0.36	-1.96%	17.85	18.40	21285	3836	2.63%
2025-06-17	18.74	18.34	-0.35	-1.87%	18.25	18.78	16610	3066	2.05%
2025-06-16	18.41	18.69	0.21	1.14%	18.41	18.75	14442	2691	1.78%
2025-06-13	18.95	18.48	-0.53	-2.79%	18.43	18.95	21093	3927	2.60%
2025-06-12	19.29	19.01	-0.22	-1.14%	18.74	19.29	23846	4524	2.94%
2025-06-11	18.95	19.23	0.20	1.05%	18.95	19.38	25361	4872	3.13%
2025-06-10	19.17	19.03	-0.22	-1.14%	18.60	19.30	26104	4949	3.22%
2025-06-09	19.20	19.25	0.02	0.10%	19.08	19.28	19466	3735	2.40%