祥源新材 (300980) - 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
2026-03-20	34.09	32.65	-1.11	-3.29%	32.60	34.59	20574	6912	2.09%
2026-03-19	34.52	33.76	-1.23	-3.52%	33.21	35.02	24900	8523	2.53%
2026-03-18	33.39	34.99	1.60	4.79%	32.90	35.38	38552	13183	3.92%
2026-03-17	35.01	33.39	-1.61	-4.60%	33.33	35.43	30002	10195	3.05%
2026-03-16	35.50	35.00	-0.50	-1.41%	34.33	36.09	26773	9352	2.72%
2026-03-13	35.96	35.50	-0.63	-1.74%	35.30	36.96	33871	12200	3.44%
2026-03-12	37.20	36.13	-0.92	-2.48%	35.70	37.45	40161	14639	4.08%
2026-03-11	37.02	37.05	0.05	0.14%	36.51	37.42	42282	15643	4.30%
2026-03-10	36.82	37.00	0.28	0.76%	36.40	37.40	38387	14172	3.90%
2026-03-09	36.69	36.72	-0.41	-1.10%	35.07	37.03	50860	18342	5.17%
2026-03-06	36.72	37.13	1.68	4.74%	34.63	37.60	67842	24888	6.90%
2026-03-05	32.95	35.45	3.40	10.61%	32.44	37.00	80687	28329	8.20%
2026-03-04	31.98	32.05	0.07	0.22%	31.74	32.74	23767	7636	2.42%
2026-03-03	33.31	31.98	-1.33	-3.99%	31.80	34.00	33743	11059	3.43%
2026-03-02	34.50	33.31	-1.19	-3.45%	32.82	34.50	36262	12136	3.69%
2026-02-27	34.11	34.50	0.34	1.00%	33.50	34.50	25160	8582	2.56%
2026-02-26	34.23	34.16	0.26	0.77%	33.51	34.70	40719	13890	4.14%
2026-02-25	33.94	33.90	0.06	0.18%	33.53	34.30	22395	7587	2.28%
2026-02-24	34.13	33.84	0.05	0.15%	33.11	34.69	29124	9858	2.96%
2026-02-13	33.86	33.79	-0.01	-0.03%	33.59	34.60	28627	9745	2.91%
2026-02-12	33.24	33.80	0.56	1.68%	33.11	34.19	22070	7433	2.24%
2026-02-11	33.89	33.24	-0.76	-2.24%	33.17	34.34	24401	8172	2.48%
2026-02-10	34.30	34.00	-0.30	-0.87%	33.60	34.30	25248	8538	2.57%
2026-02-09	34.67	34.30	-0.04	-0.12%	33.15	34.86	34844	11787	3.54%
2026-02-06	33.96	34.34	0.34	1.00%	33.50	35.10	29933	10305	3.04%
2026-02-05	34.50	34.00	-0.67	-1.93%	33.52	35.18	28892	9869	2.94%
2026-02-04	35.01	34.67	-0.63	-1.78%	34.22	35.71	47497	16637	4.83%
2026-02-03	35.50	35.30	0.88	2.56%	34.02	35.50	45501	15870	4.63%
2026-02-02	36.64	34.42	-2.59	-7.00%	34.29	36.81	59663	21066	6.07%
2026-01-30	36.17	37.01	0.72	1.98%	35.50	37.83	64373	23946	6.55%
2026-01-29	36.02	36.29	-0.01	-0.03%	35.75	37.00	44898	16304	4.57%
2026-01-28	37.26	36.30	-1.28	-3.41%	36.05	37.80	49710	18192	5.05%
2026-01-27	36.51	37.58	0.78	2.12%	35.57	37.99	66530	24593	6.77%
2026-01-26	38.30	36.80	-2.10	-5.40%	36.35	38.95	97927	36328	9.96%
2026-01-23	37.51	38.90	1.46	3.90%	37.06	39.14	132373	50643	13.46%
2026-01-22	35.13	37.44	2.39	6.82%	33.50	37.66	161906	57965	16.46%
2026-01-21	33.11	35.05	1.40	4.16%	33.11	35.28	51568	17828	5.24%
2026-01-20	34.68	33.65	-0.91	-2.63%	33.25	35.14	40343	13658	4.10%
2026-01-19	34.51	34.56	0.28	0.82%	34.00	35.28	47707	16542	4.85%
2026-01-16	35.00	34.28	-0.22	-0.64%	33.94	35.20	57081	19627	5.80%
2026-01-15	33.07	34.50	0.90	2.68%	33.07	34.80	64267	22053	6.54%
2026-01-14	33.22	33.60	0.30	0.90%	32.61	34.49	81534	27220	8.29%
2026-01-13	35.58	33.30	-1.72	-4.91%	33.05	35.58	84698	28898	8.61%
2026-01-12	35.36	35.02	0.19	0.55%	34.40	35.98	69947	24546	7.11%
2026-01-09	35.03	34.83	0.33	0.96%	34.02	36.36	65840	23128	6.69%
2026-01-08	34.21	34.50	0.13	0.38%	33.54	34.74	53297	18236	5.42%
2026-01-07	32.75	34.37	1.55	4.72%	32.47	34.86	89316	30235	9.08%
2026-01-06	32.81	32.82	-0.18	-0.55%	32.37	33.70	70719	23351	7.19%
2026-01-05	32.91	33.00	0.37	1.13%	32.41	33.33	97900	32211	9.96%
2025-12-31	33.90	32.63	-0.93	-2.77%	32.08	34.10	90429	29693	9.20%
2025-12-30	32.20	33.56	1.35	4.19%	31.73	34.15	153966	50721	15.66%
2025-12-29	29.25	32.21	3.39	11.76%	29.00	32.91	191092	60291	19.43%
2025-12-26	28.93	28.82	0.09	0.31%	28.50	29.43	59748	17262	6.08%
2025-12-25	27.82	28.73	0.81	2.90%	27.62	28.89	71319	20258	7.25%
2025-12-24	27.65	27.92	0.15	0.54%	27.45	28.17	49097	13652	4.99%
2025-12-23	27.75	27.77	-0.14	-0.50%	27.61	28.18	48978	13609	4.98%
2025-12-22	26.75	27.91	1.31	4.92%	26.36	28.20	93578	25768	9.52%
2025-12-19	26.10	26.60	0.40	1.53%	26.09	26.98	51926	13844	5.28%
2025-12-18	26.50	26.20	-0.54	-2.02%	26.10	27.22	44298	11751	4.50%
2025-12-17	26.02	26.74	0.91	3.52%	25.80	26.78	56431	14900	5.74%
2025-12-16	26.58	25.83	-0.90	-3.37%	25.64	26.81	49955	12990	5.08%
2025-12-15	25.10	26.73	1.54	6.11%	24.85	27.44	95176	25189	9.68%
2025-12-12	25.41	25.19	-0.24	-0.94%	25.14	25.72	31053	7872	3.16%