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
2025-09-16	14.76	15.17	0.37	2.50%	14.72	15.19	55156	8303	3.36%
2025-09-15	14.90	14.80	-0.10	-0.67%	14.70	14.96	32115	4755	1.96%
2025-09-12	15.00	14.90	-0.05	-0.33%	14.80	15.05	50484	7531	3.08%
2025-09-11	14.59	14.95	0.36	2.47%	14.41	15.18	85990	12777	5.24%
2025-09-10	15.00	14.59	-0.61	-4.01%	14.56	15.04	120345	17720	7.33%
2025-09-09	14.66	15.20	0.53	3.61%	14.27	15.20	89876	13216	5.48%
2025-09-08	14.75	14.67	-0.03	-0.20%	14.41	14.83	44808	6535	2.73%
2025-09-05	14.36	14.70	0.52	3.67%	14.19	14.70	58740	8494	3.58%
2025-09-04	14.42	14.18	-0.16	-1.12%	13.99	14.75	54222	7814	3.30%
2025-09-03	14.69	14.34	-0.44	-2.98%	14.28	14.95	47467	6915	2.89%
2025-09-02	15.28	14.78	-0.54	-3.52%	14.55	15.50	53022	7863	3.23%
2025-09-01	15.41	15.32	-0.16	-1.03%	15.22	15.75	48568	7475	2.96%
2025-08-29	15.79	15.48	-0.18	-1.15%	15.34	16.00	46490	7204	2.83%
2025-08-28	15.55	15.66	0.14	0.90%	14.91	15.80	57841	8910	3.52%
2025-08-27	16.23	15.52	-0.71	-4.37%	15.50	16.41	66761	10699	4.07%
2025-08-26	16.65	16.23	-0.58	-3.45%	15.88	16.65	90097	14649	2.25%
2025-08-25	17.00	16.81	-0.19	-1.12%	16.75	17.15	57147	9660	1.43%
2025-08-22	17.01	17.00	-0.03	-0.18%	16.94	17.28	54752	9349	1.37%
2025-08-21	17.71	17.03	-0.30	-1.73%	16.93	17.74	68080	11696	1.70%
2025-08-20	16.85	17.33	0.46	2.73%	16.63	17.88	70714	12142	1.77%
2025-08-19	17.06	16.87	-0.23	-1.35%	16.68	17.20	44260	7462	1.11%
2025-08-18	16.96	17.10	0.32	1.91%	16.75	17.27	71775	12171	1.79%
2025-08-15	16.70	16.78	0.03	0.18%	16.67	16.99	53931	9057	1.35%
2025-08-14	17.04	16.75	-0.29	-1.70%	16.49	17.47	92850	15655	2.32%
2025-08-13	16.79	17.04	0.25	1.49%	16.73	17.04	46627	7891	1.17%
2025-08-12	16.61	16.79	0.22	1.33%	16.45	16.96	48796	8149	1.22%
2025-08-11	16.02	16.57	0.58	3.63%	16.02	16.66	53197	8721	1.33%
2025-08-08	16.03	15.99	-0.14	-0.87%	15.85	16.19	38912	6220	0.97%
2025-08-07	16.29	16.13	-0.07	-0.43%	16.07	16.55	50631	8251	1.27%
2025-08-06	16.09	16.20	0.06	0.37%	15.97	16.20	40548	6531	1.01%
2025-08-05	15.85	16.14	0.36	2.28%	15.76	16.22	60012	9638	1.50%
2025-08-04	15.52	15.78	0.15	0.96%	15.35	15.80	36293	5678	0.91%
2025-08-01	15.51	15.63	0.06	0.39%	15.50	15.83	43553	6823	1.09%
2025-07-31	15.77	15.57	-0.17	-1.08%	15.51	15.99	58584	9234	1.46%
2025-07-30	15.76	15.74	-0.01	-0.06%	15.51	15.97	47321	7448	1.18%
2025-07-29	15.64	15.75	0.11	0.70%	15.52	15.85	62942	9863	1.57%
2025-07-28	15.66	15.64	0.34	2.22%	15.46	16.24	109825	17237	2.75%
2025-07-25	14.91	15.30	0.36	2.41%	14.88	15.30	58239	8811	1.46%
2025-07-24	14.70	14.94	0.29	1.98%	14.56	15.06	52057	7744	1.30%
2025-07-23	14.78	14.65	-0.12	-0.81%	14.60	14.83	33224	4873	0.83%
2025-07-22	14.94	14.77	-0.17	-1.14%	14.70	15.08	34282	5090	0.86%
2025-07-21	14.78	14.94	0.13	0.88%	14.73	14.95	32937	4894	0.82%
2025-07-18	14.87	14.81	-0.10	-0.67%	14.72	14.98	28728	4252	0.72%
2025-07-17	14.73	14.91	0.20	1.36%	14.56	14.94	37035	5499	0.93%
2025-07-16	14.69	14.71	0.05	0.34%	14.61	14.84	30126	4440	0.75%
2025-07-15	14.87	14.66	-0.12	-0.81%	14.51	14.88	34269	5027	0.86%
2025-07-14	14.67	14.78	0.16	1.09%	14.50	14.78	28202	4140	0.71%
2025-07-11	14.66	14.62	-0.01	-0.07%	14.44	14.84	35922	5235	0.90%
2025-07-10	14.80	14.63	-0.19	-1.28%	14.53	14.95	33271	4886	0.83%
2025-07-09	15.10	14.82	-0.03	-0.20%	14.72	15.12	46262	6897	1.16%
2025-07-08	14.45	14.85	0.39	2.70%	14.35	14.94	56816	8392	1.42%
2025-07-07	14.45	14.46	-0.02	-0.14%	14.30	14.54	29167	4203	0.73%
2025-07-04	14.79	14.48	-0.32	-2.16%	14.43	14.79	33367	4855	0.83%
2025-07-03	14.47	14.80	0.31	2.14%	14.43	14.84	43259	6358	1.08%
2025-07-02	14.59	14.49	-0.25	-1.70%	14.37	14.67	38802	5604	0.97%
2025-07-01	14.71	14.74	0.01	0.07%	14.54	14.79	39808	5846	1.00%
2025-06-30	14.67	14.73	0.06	0.41%	14.64	14.83	37441	5512	0.94%
2025-06-27	14.73	14.67	0.03	0.20%	14.58	14.84	55290	8120	1.38%
2025-06-26	14.77	14.64	-0.06	-0.41%	14.58	14.92	67964	10017	1.70%
2025-06-25	14.61	14.70	0.09	0.62%	14.46	14.85	81575	11982	2.04%
2025-06-24	14.43	14.61	0.08	0.55%	14.38	14.65	98471	14299	2.46%
2025-06-23	13.82	14.53	-0.17	-1.16%	13.82	14.53	133729	19183	3.34%
2025-06-20	15.20	14.70	0.62	4.40%	14.61	16.29	176463	26634	4.41%
2025-06-19	14.14	14.08	-0.16	-1.12%	14.01	14.35	64813	9200	1.62%
2025-06-18	13.92	14.24	0.26	1.86%	13.85	14.33	95610	13538	2.39%
2025-06-17	13.57	13.98	0.42	3.10%	13.54	14.60	95944	13487	2.40%
2025-06-16	13.41	13.56	0.15	1.12%	13.37	13.77	31311	4266	0.78%
2025-06-13	13.61	13.41	-0.31	-2.26%	13.41	13.73	33604	4548	0.84%
2025-06-12	13.73	13.72	-0.02	-0.15%	13.62	13.88	19337	2654	0.48%
2025-06-11	13.63	13.74	0.08	0.59%	13.62	13.95	20017	2762	0.50%
2025-06-10	13.83	13.66	-0.16	-1.16%	13.47	13.89	23573	3224	0.59%
2025-06-09	13.69	13.82	0.13	0.95%	13.69	13.91	18757	2590	0.47%