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
2026-06-18	26.98	27.31	0.09	0.33%	26.50	27.70	35763	9749	3.64%
2026-06-17	27.88	27.22	-0.66	-2.37%	26.98	27.88	32038	8733	3.26%
2026-06-16	27.62	27.88	0.27	0.98%	26.98	28.07	37611	10387	3.82%
2026-06-15	26.26	27.61	1.35	5.14%	26.26	27.98	63099	17321	6.42%
2026-06-12	26.15	26.26	0.38	1.47%	26.00	27.48	60787	16102	6.18%
2026-06-11	25.90	25.88	-0.24	-0.92%	24.66	26.42	87416	22471	8.89%
2026-06-10	28.80	26.12	-2.87	-9.90%	25.50	28.97	109160	29375	11.10%
2026-06-09	27.25	28.99	1.94	7.17%	26.41	29.28	90568	25192	9.21%
2026-06-08	27.00	27.05	-0.70	-2.52%	26.70	28.10	45380	12387	4.61%
2026-06-05	27.39	27.75	0.25	0.91%	26.33	28.49	59037	16177	6.00%
2026-06-04	27.37	27.50	0.46	1.70%	26.55	28.46	53739	14772	5.46%
2026-06-03	27.10	27.04	-0.10	-0.37%	26.80	28.13	31608	8659	3.21%
2026-06-02	27.66	27.14	-0.05	-0.18%	26.55	27.66	29944	8084	3.04%
2026-06-01	27.35	27.19	-0.10	-0.37%	27.00	27.97	34517	9471	3.51%
2026-05-29	28.80	27.29	-1.45	-5.05%	27.11	28.85	40910	11296	4.16%
2026-05-28	29.00	28.74	0.05	0.17%	28.02	29.12	29134	8341	2.96%
2026-05-27	29.25	28.69	-0.23	-0.80%	28.20	29.49	49758	14400	5.06%
2026-05-26	30.35	28.92	-1.55	-5.09%	28.70	30.77	55499	16248	5.64%
2026-05-25	31.44	30.47	-0.39	-1.26%	30.20	31.78	52051	16114	5.29%
2026-05-22	29.87	30.86	1.21	4.08%	29.65	31.49	51904	16017	5.28%
2026-05-21	30.99	29.65	-1.25	-4.05%	29.40	31.45	43665	13358	4.44%
2026-05-20	31.36	30.90	-0.77	-2.43%	30.02	32.15	54658	16920	5.56%
2026-05-19	32.33	31.67	-0.66	-2.04%	31.29	32.54	55659	17626	5.66%
2026-05-18	32.85	32.33	-0.67	-2.03%	32.08	33.79	42982	14123	4.37%
2026-05-15	33.47	33.00	-0.80	-2.37%	32.76	34.80	57816	19524	5.88%
2026-05-14	34.36	33.80	-0.35	-1.02%	32.88	34.50	57148	19262	5.81%
2026-05-13	33.11	34.15	1.05	3.17%	32.60	34.54	61359	20833	6.24%
2026-05-12	33.63	33.10	-0.69	-2.04%	32.55	33.88	43866	14528	4.46%
2026-05-11	34.42	33.79	-0.42	-1.23%	33.63	34.49	39345	13354	4.00%
2026-05-08	34.50	34.21	-0.53	-1.53%	33.78	34.80	47271	16183	4.81%
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%