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
2025-08-01	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%
2025-06-06	13.61	13.69	0.05	0.37%	13.50	13.69	16967	2307	0.42%
2025-06-05	13.37	13.64	0.27	2.02%	13.24	13.65	19824	2669	0.50%
2025-06-04	13.21	13.37	0.16	1.21%	13.15	13.43	20314	2711	0.51%
2025-06-03	13.30	13.21	-0.11	-0.83%	13.10	13.53	31380	4165	0.78%
2025-05-30	13.57	13.32	-0.33	-2.42%	13.26	13.63	18639	2493	0.47%
2025-05-29	13.36	13.65	0.29	2.17%	13.33	13.66	20203	2742	0.51%
2025-05-28	13.48	13.36	-0.10	-0.74%	13.28	13.54	14674	1964	0.37%
2025-05-27	13.48	13.46	-0.03	-0.22%	13.31	13.54	16945	2273	0.42%
2025-05-26	13.26	13.49	0.20	1.50%	13.25	13.52	17899	2403	0.45%
2025-05-23	13.53	13.29	-0.24	-1.77%	13.29	13.63	21366	2879	0.53%
2025-05-22	13.69	13.53	-0.18	-1.31%	13.49	13.85	27575	3760	0.69%
2025-05-21	13.81	13.71	-0.11	-0.80%	13.60	13.82	20100	2754	0.50%
2025-05-20	13.67	13.82	0.14	1.02%	13.58	13.88	22375	3082	0.56%
2025-05-19	13.54	13.68	0.09	0.66%	13.41	13.72	23476	3191	0.59%
2025-05-16	13.55	13.59	0.00	0.00%	13.50	13.73	23810	3247	0.60%
2025-05-15	13.70	13.59	-0.16	-1.16%	13.55	13.89	23968	3267	0.60%
2025-05-14	13.81	13.75	-0.10	-0.72%	13.65	13.93	31001	4266	0.78%
2025-05-13	14.07	13.85	-0.08	-0.57%	13.80	14.16	29795	4148	0.74%
2025-05-12	13.60	13.93	0.48	3.57%	13.60	13.94	46577	6430	1.16%
2025-05-09	13.68	13.45	-0.21	-1.54%	13.36	13.68	27759	3742	0.69%
2025-05-08	13.41	13.66	0.19	1.41%	13.33	13.68	41658	5664	1.04%
2025-05-07	13.70	13.47	-0.13	-0.96%	13.38	13.76	43074	5823	1.08%
2025-05-06	13.20	13.60	0.44	3.34%	13.11	13.60	46693	6275	1.17%
2025-04-30	12.92	13.16	0.25	1.94%	12.82	13.25	37280	4888	0.93%
2025-04-29	12.77	12.91	0.14	1.10%	12.68	13.10	32223	4163	0.81%
2025-04-28	12.67	12.77	0.00	0.00%	12.52	12.83	36922	4688	0.92%
2025-04-25	12.65	12.77	0.08	0.63%	12.57	12.90	41234	5261	1.03%
2025-04-24	12.76	12.69	-0.06	-0.47%	12.53	12.84	52024	6605	1.30%