万祥科技 (301180) - 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
2025-04-03	13.33	13.32	-0.14	-1.04%	13.11	13.47	28356	3770	0.71%
2025-04-02	13.35	13.46	0.06	0.45%	13.35	13.55	19802	2666	0.50%
2025-04-01	13.31	13.40	0.14	1.06%	13.28	13.59	27089	3644	0.68%
2025-03-31	13.33	13.26	-0.09	-0.67%	12.97	13.33	35286	4633	0.88%
2025-03-28	13.60	13.35	-0.25	-1.84%	13.34	13.74	27379	3688	0.68%
2025-03-27	13.67	13.60	-0.12	-0.87%	13.33	13.75	25912	3515	0.65%
2025-03-26	13.57	13.72	0.13	0.96%	13.50	13.82	26775	3674	0.67%
2025-03-25	13.68	13.59	-0.09	-0.66%	13.49	13.83	40268	5493	1.01%
2025-03-24	14.51	13.68	-0.58	-4.07%	13.37	14.64	66795	9342	1.67%
2025-03-21	14.60	14.26	-0.34	-2.33%	14.21	14.77	36640	5289	0.92%
2025-03-20	14.63	14.60	-0.04	-0.27%	14.50	14.87	28545	4194	0.71%
2025-03-19	14.87	14.64	-0.23	-1.55%	14.51	14.88	35975	5266	0.90%
2025-03-18	14.60	14.87	0.34	2.34%	14.57	15.08	50253	7455	1.26%
2025-03-17	14.34	14.53	0.24	1.68%	14.20	14.53	37741	5438	0.94%
2025-03-14	13.96	14.29	0.32	2.29%	13.72	14.32	37030	5208	0.93%
2025-03-13	14.35	13.97	-0.36	-2.51%	13.78	14.41	39840	5574	1.00%
2025-03-12	14.32	14.33	0.07	0.49%	14.17	14.52	31340	4502	0.78%
2025-03-11	14.17	14.26	-0.05	-0.35%	14.03	14.37	28605	4057	0.72%
2025-03-10	14.34	14.31	-0.02	-0.14%	14.19	14.52	27657	3964	0.69%
2025-03-07	14.58	14.33	-0.24	-1.65%	14.23	14.65	34771	5005	0.87%
2025-03-06	14.42	14.57	0.24	1.67%	14.35	14.75	36593	5332	0.91%
2025-03-05	14.46	14.33	-0.09	-0.62%	14.10	14.51	30312	4326	0.76%
2025-03-04	14.15	14.42	0.27	1.91%	14.02	14.47	28237	4043	0.71%
2025-03-03	14.05	14.15	0.13	0.93%	13.81	14.54	52957	7551	1.32%
2025-02-28	14.81	14.02	-0.90	-6.03%	13.95	14.92	49447	7098	1.24%
2025-02-27	15.01	14.92	-0.14	-0.93%	14.63	15.08	38951	5789	0.97%
2025-02-26	15.00	15.06	0.08	0.53%	14.89	15.12	35769	5366	0.89%
2025-02-25	14.93	14.98	-0.10	-0.66%	14.80	15.15	30564	4585	0.76%
2025-02-24	15.40	15.08	-0.16	-1.05%	14.90	15.40	38613	5808	0.97%
2025-02-21	15.12	15.24	0.09	0.59%	14.92	15.28	36271	5486	0.91%
2025-02-20	14.85	15.15	0.39	2.64%	14.79	15.18	46015	6915	1.15%
2025-02-19	14.44	14.76	0.49	3.43%	14.25	14.80	31809	4648	0.80%
2025-02-18	14.76	14.27	-0.51	-3.45%	14.23	14.88	35283	5131	0.88%
2025-02-17	14.62	14.78	0.16	1.09%	14.60	14.93	34569	5110	0.86%
2025-02-14	14.69	14.62	-0.13	-0.88%	14.54	14.81	29354	4300	0.73%
2025-02-13	15.15	14.75	-0.41	-2.70%	14.67	15.35	38261	5698	0.96%
2025-02-12	14.89	15.16	0.27	1.81%	14.80	15.17	42558	6403	1.06%
2025-02-11	15.12	14.89	0.08	0.54%	14.68	15.16	58806	8790	1.47%
2025-02-10	14.70	14.81	0.13	0.89%	14.51	14.83	36380	5345	0.91%
2025-02-07	14.71	14.68	-0.01	-0.07%	14.49	15.00	41555	6142	1.04%
2025-02-06	14.14	14.69	0.55	3.89%	14.00	14.70	40090	5804	1.00%
2025-02-05	13.91	14.14	0.36	2.61%	13.85	14.30	35583	5016	0.89%
2025-01-27	14.34	13.78	-0.51	-3.57%	13.76	14.55	34096	4762	0.85%
2025-01-24	14.16	14.29	-0.01	-0.07%	14.00	14.39	46574	6607	1.16%
2025-01-23	14.61	14.30	-0.17	-1.17%	14.26	14.86	45651	6661	1.14%
2025-01-22	14.60	14.47	-0.17	-1.16%	14.34	14.87	43464	6309	1.09%
2025-01-21	14.40	14.64	0.32	2.23%	14.04	15.09	72571	10512	1.81%
2025-01-20	14.18	14.32	0.32	2.29%	14.01	14.63	57850	8287	1.45%
2025-01-17	13.90	14.00	0.04	0.29%	13.69	14.22	46023	6417	1.15%
2025-01-16	14.07	13.96	0.05	0.36%	13.75	14.26	37518	5254	0.94%
2025-01-15	14.60	13.91	-0.33	-2.32%	13.91	14.60	39825	5587	1.00%
2025-01-14	13.47	14.24	0.85	6.35%	13.33	14.27	36143	5041	0.90%
2025-01-13	13.23	13.39	0.06	0.45%	12.82	13.53	31473	4161	0.79%
2025-01-10	13.93	13.33	-0.65	-4.65%	13.32	14.15	33213	4572	0.83%
2025-01-09	13.90	13.98	0.08	0.58%	13.73	14.43	31326	4424	0.78%
2025-01-08	14.18	13.90	-0.33	-2.32%	13.39	14.18	42970	5945	1.07%
2025-01-07	13.60	14.23	0.53	3.87%	13.50	14.25	40077	5602	1.00%
2025-01-06	13.84	13.70	0.00	0.00%	13.06	13.85	40645	5524	1.02%
2025-01-03	14.77	13.70	-1.07	-7.24%	13.63	15.00	45601	6501	1.14%
2025-01-02	15.33	14.77	-0.70	-4.52%	14.57	15.53	37232	5604	6.43%
2024-12-31	16.40	15.47	-1.07	-6.47%	15.45	16.64	39605	6280	6.84%
2024-12-30	16.74	16.54	-0.07	-0.42%	15.97	16.85	33034	5457	5.71%
2024-12-27	16.81	16.61	-0.23	-1.37%	16.54	17.14	34598	5824	5.98%
2024-12-26	16.62	16.84	0.23	1.38%	16.52	17.11	32395	5481	5.60%
2024-12-25	16.90	16.61	-0.36	-2.12%	16.17	17.07	35378	5839	6.11%