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
2026-05-06	18.13	18.21	0.47	2.65%	18.02	18.50	51226	9343	3.12%
2026-04-30	18.70	17.74	-0.68	-3.69%	17.70	18.70	41070	7352	2.50%
2026-04-29	17.85	18.42	0.57	3.19%	17.81	18.96	64180	11875	3.91%
2026-04-28	17.87	17.85	-0.16	-0.89%	17.72	18.30	52037	9336	3.17%
2026-04-27	17.46	18.01	0.55	3.15%	16.94	18.36	77531	13740	4.72%
2026-04-24	17.81	17.46	-0.35	-1.97%	16.98	17.91	76160	13202	4.64%
2026-04-23	19.24	17.81	-1.66	-8.53%	17.67	19.24	114339	20842	6.97%
2026-04-22	19.62	19.47	-0.21	-1.07%	19.41	20.15	56487	11104	3.44%
2026-04-21	20.00	19.68	-0.40	-1.99%	19.43	20.22	62424	12319	3.80%
2026-04-20	20.78	20.08	-0.60	-2.90%	19.86	20.90	78745	15889	4.80%
2026-04-17	20.81	20.68	-0.26	-1.24%	20.61	21.35	60430	12618	3.68%
2026-04-16	20.85	20.94	0.09	0.43%	20.40	21.22	77818	16186	4.74%
2026-04-15	20.20	20.85	0.62	3.06%	19.99	21.25	106735	22260	6.50%
2026-04-14	20.15	20.23	0.18	0.90%	19.97	20.64	68246	13835	4.16%
2026-04-13	19.91	20.05	0.00	0.00%	19.70	20.28	64835	12952	3.95%
2026-04-10	20.45	20.05	-0.49	-2.39%	19.69	20.50	114657	22891	6.99%
2026-04-09	19.50	20.54	0.97	4.96%	19.09	21.22	139648	27983	8.51%
2026-04-08	18.53	19.57	1.36	7.47%	18.53	19.93	97008	18742	5.91%
2026-04-07	18.40	18.21	0.02	0.11%	17.96	18.70	52789	9668	3.22%
2026-04-03	19.58	18.19	-1.44	-7.34%	18.12	19.74	78291	14594	4.77%
2026-04-02	19.79	19.63	-0.15	-0.76%	19.30	20.84	77961	15499	4.75%
2026-04-01	20.22	19.78	-0.06	-0.30%	19.51	20.49	64711	12908	3.94%
2026-03-31	20.58	19.84	-1.01	-4.84%	19.70	21.15	88326	17965	5.38%
2026-03-30	19.77	20.85	0.55	2.71%	19.77	20.99	102642	21154	6.25%
2026-03-27	19.21	20.30	-0.19	-0.93%	18.72	20.60	128799	25442	7.85%
2026-03-26	22.01	20.49	-1.91	-8.53%	20.47	22.08	151276	31863	9.22%
2026-03-25	20.82	22.40	1.00	4.67%	20.82	22.65	188013	41154	11.45%
2026-03-24	21.76	21.40	-0.18	-0.83%	20.20	22.09	155325	32923	9.46%
2026-03-23	20.90	21.58	-0.02	-0.09%	20.50	22.40	164727	35468	10.04%
2026-03-20	22.08	21.60	-1.29	-5.64%	21.46	23.26	184588	40912	11.25%
2026-03-19	20.62	22.89	1.39	6.47%	19.88	23.44	243713	53613	14.85%
2026-03-18	20.84	21.50	0.36	1.70%	20.80	22.18	197535	42582	12.03%
2026-03-17	20.63	21.14	0.73	3.58%	20.28	22.39	191440	40852	11.66%
2026-03-16	21.24	20.41	-0.79	-3.73%	20.23	21.56	128035	26359	7.80%
2026-03-13	20.10	21.20	0.82	4.02%	20.10	21.76	206973	44088	12.61%
2026-03-12	19.65	20.38	0.82	4.19%	19.55	21.50	172980	35293	10.54%
2026-03-11	19.75	19.56	-0.28	-1.41%	19.34	19.97	89715	17600	5.47%
2026-03-10	19.20	19.84	0.59	3.06%	18.90	19.97	115976	22706	7.07%
2026-03-09	19.65	19.25	-0.75	-3.75%	18.64	19.66	120035	22850	7.31%
2026-03-06	19.49	20.00	0.65	3.36%	19.02	20.56	174664	34729	10.64%
2026-03-05	19.61	19.35	0.01	0.05%	19.24	20.48	130732	25620	7.96%
2026-03-04	18.03	19.34	1.32	7.33%	17.96	20.10	173182	33340	10.55%
2026-03-03	17.80	18.02	0.35	1.98%	17.80	19.16	125184	23212	7.63%
2026-03-02	18.09	17.67	-0.77	-4.18%	17.50	18.40	55392	9869	3.37%
2026-02-27	18.70	18.44	-0.41	-2.18%	17.94	18.70	54724	9992	3.33%
2026-02-26	18.51	18.85	0.35	1.89%	18.47	18.93	48443	9101	2.95%
2026-02-25	18.41	18.50	0.06	0.33%	18.31	18.61	40888	7543	2.49%
2026-02-24	18.19	18.44	0.35	1.93%	18.14	18.64	40072	7400	2.44%
2026-02-13	18.33	18.09	-0.28	-1.52%	17.91	18.45	39854	7245	2.43%
2026-02-12	18.27	18.37	0.15	0.82%	18.23	18.70	43011	7950	2.62%
2026-02-11	18.23	18.22	-0.09	-0.49%	18.16	18.49	24288	4447	1.48%
2026-02-10	18.29	18.31	-0.07	-0.38%	18.24	18.70	27354	5040	1.67%
2026-02-09	18.53	18.38	0.05	0.27%	18.21	18.63	34822	6389	2.12%
2026-02-06	18.07	18.33	0.11	0.60%	17.81	18.55	42403	7754	2.58%
2026-02-05	18.51	18.22	-0.44	-2.36%	18.15	18.58	39478	7218	2.41%
2026-02-04	18.73	18.66	-0.17	-0.90%	18.36	19.01	55089	10237	3.36%
2026-02-03	19.16	18.83	0.02	0.11%	18.47	19.24	103959	19538	6.33%
2026-02-02	17.58	18.81	1.23	7.00%	17.58	19.94	153827	29319	9.37%
2026-01-30	17.11	17.58	0.37	2.15%	16.91	17.59	40489	7009	2.47%
2026-01-29	17.75	17.21	-0.61	-3.42%	17.11	17.87	39808	6942	2.43%
2026-01-28	17.93	17.82	-0.17	-0.94%	17.70	18.38	37088	6652	2.26%
2026-01-27	17.97	17.99	0.01	0.06%	17.30	18.05	38785	6884	2.36%