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
2026-05-07	32.68	34.74	2.08	6.37%	32.50	35.19	87344	29908	8.88%
2026-05-06	33.17	32.66	-0.55	-1.66%	32.22	33.53	56483	18520	5.74%
2026-04-30	33.64	33.21	-0.65	-1.92%	32.96	34.06	36152	12021	3.68%
2026-04-29	32.98	33.86	1.39	4.28%	32.86	34.80	61832	20896	6.29%
2026-04-28	32.82	32.47	-0.19	-0.58%	32.18	33.60	34838	11391	3.54%
2026-04-27	33.47	32.66	-0.89	-2.65%	32.10	33.52	49782	16303	5.06%
2026-04-24	33.20	33.55	0.45	1.36%	32.50	34.31	60505	20305	6.15%
2026-04-23	34.80	33.10	-1.78	-5.10%	32.96	35.30	47414	16071	4.82%
2026-04-22	35.28	34.88	-0.41	-1.16%	34.05	35.36	36088	12478	3.67%
2026-04-21	36.23	35.29	-1.36	-3.71%	34.94	36.65	51698	18430	5.26%
2026-04-20	36.32	36.65	0.21	0.58%	35.60	36.75	56688	20524	5.76%
2026-04-17	36.75	36.44	-0.39	-1.06%	35.66	37.34	51612	18778	5.25%
2026-04-16	37.50	36.83	-0.32	-0.86%	36.62	38.00	40539	15002	4.12%
2026-04-15	37.86	37.15	-0.68	-1.80%	36.92	38.36	50067	18887	5.09%
2026-04-14	38.00	37.83	-0.02	-0.05%	36.53	38.30	51813	19360	5.27%
2026-04-13	36.50	37.85	0.05	0.13%	36.49	38.50	54281	20485	5.52%
2026-04-10	36.28	37.80	1.75	4.85%	35.81	38.58	72619	26940	7.38%
2026-04-09	36.18	36.05	-0.45	-1.23%	35.55	37.18	33294	12065	3.39%
2026-04-08	35.97	36.50	1.65	4.73%	35.70	37.16	36982	13511	3.76%
2026-04-07	35.33	34.85	0.15	0.43%	34.44	35.97	27236	9599	2.77%
2026-04-03	36.50	34.70	-1.75	-4.80%	34.48	36.91	35426	12546	3.60%
2026-04-02	37.35	36.45	-1.11	-2.96%	35.42	37.49	30934	11346	3.15%
2026-04-01	37.50	37.56	0.80	2.18%	37.00	37.99	36426	13632	3.70%
2026-03-31	38.41	36.76	-1.64	-4.27%	36.43	38.83	56731	21170	5.77%
2026-03-30	37.98	38.40	0.40	1.05%	37.70	39.96	69728	27085	7.09%
2026-03-27	37.77	38.00	-0.15	-0.39%	36.83	38.98	45852	17349	4.66%
2026-03-26	39.10	38.15	-0.84	-2.15%	37.98	39.41	56314	21682	5.73%
2026-03-25	37.31	38.99	1.68	4.50%	37.31	40.38	118763	46339	12.08%
2026-03-24	34.01	37.31	4.34	13.16%	33.79	37.80	108232	39584	11.01%
2026-03-23	32.02	32.97	0.32	0.98%	31.50	34.84	47317	15784	4.81%
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%