祥明智能 (301226) - 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
2025-10-31	29.70	30.23	0.60	2.02%	29.65	30.42	21103	6382	1.94%
2025-10-30	30.29	29.63	-0.66	-2.18%	29.63	30.45	17560	5250	1.61%
2025-10-29	30.13	30.29	0.19	0.63%	29.98	30.36	20930	6316	1.92%
2025-10-28	31.50	30.10	-1.70	-5.35%	29.95	31.85	50091	15268	4.60%
2025-10-27	32.57	31.80	-1.00	-3.05%	31.38	32.80	28527	9092	2.62%
2025-10-24	32.50	32.80	0.38	1.17%	32.34	32.92	14613	4772	1.34%
2025-10-23	32.13	32.42	0.07	0.22%	31.61	32.48	11304	3621	1.04%
2025-10-22	32.15	32.35	0.20	0.62%	31.55	32.92	13803	4470	1.27%
2025-10-21	31.83	32.15	0.43	1.36%	31.40	32.24	17959	5742	1.65%
2025-10-20	31.68	31.72	0.43	1.37%	31.24	32.07	19857	6289	1.83%
2025-10-17	31.95	31.29	-0.77	-2.40%	30.85	32.17	23539	7378	2.16%
2025-10-16	32.80	32.06	-0.60	-1.84%	31.97	32.94	18099	5851	1.66%
2025-10-15	31.70	32.66	0.95	3.00%	31.70	32.70	24506	7926	2.25%
2025-10-14	32.93	31.71	-1.01	-3.09%	31.59	33.31	25102	8119	2.31%
2025-10-13	31.47	32.72	-0.54	-1.62%	29.87	32.84	33529	10635	3.08%
2025-10-10	32.80	33.26	0.38	1.16%	32.60	34.32	34702	11671	3.19%
2025-10-09	33.40	32.88	-0.17	-0.51%	32.75	33.58	24980	8276	2.30%
2025-09-30	33.48	33.05	-0.40	-1.20%	33.05	33.57	17503	5814	1.61%
2025-09-29	33.52	33.45	0.16	0.48%	32.74	33.96	21735	7271	2.00%
2025-09-26	33.90	33.29	-0.80	-2.35%	33.29	34.10	23435	7879	2.15%
2025-09-25	34.19	34.09	-0.10	-0.29%	33.80	34.65	24497	8372	2.25%
2025-09-24	34.44	34.19	-0.31	-0.90%	33.71	34.50	29192	9933	2.68%
2025-09-23	35.24	34.50	-0.69	-1.96%	33.62	35.24	35326	12109	3.25%
2025-09-22	34.46	35.19	0.74	2.15%	34.45	35.50	40416	14174	3.71%
2025-09-19	35.97	34.45	-1.62	-4.49%	34.41	36.30	49841	17409	4.58%
2025-09-18	38.18	36.07	-2.24	-5.85%	35.35	38.20	97930	36141	9.00%
2025-09-17	36.50	38.31	1.88	5.16%	36.23	38.31	85432	31815	7.85%
2025-09-16	34.95	36.43	1.48	4.23%	34.95	36.50	68704	24820	6.31%
2025-09-15	34.62	34.95	0.06	0.17%	34.51	35.80	40711	14372	3.74%
2025-09-12	35.48	34.89	-0.61	-1.72%	34.80	35.98	36156	12758	3.32%
2025-09-11	35.30	35.50	-0.15	-0.42%	34.00	35.79	42219	14733	3.88%
2025-09-10	36.00	35.65	-1.14	-3.10%	35.09	36.35	53386	19025	4.91%
2025-09-09	34.94	36.79	1.53	4.34%	34.60	36.85	76414	27558	7.02%
2025-09-08	34.02	35.26	0.79	2.29%	34.02	35.30	39844	13897	3.66%
2025-09-05	33.48	34.47	1.06	3.17%	33.22	34.50	33404	11351	3.07%
2025-09-04	33.70	33.41	-0.29	-0.86%	32.78	34.37	36847	12417	3.39%
2025-09-03	35.60	33.70	-1.75	-4.94%	33.65	35.66	43961	15120	4.04%
2025-09-02	34.80	35.45	0.69	1.99%	32.87	35.70	71052	24364	6.53%
2025-09-01	34.43	34.76	0.61	1.79%	34.17	34.80	32853	11355	3.02%
2025-08-29	35.80	34.15	-0.96	-2.73%	34.01	35.80	46062	15965	4.23%
2025-08-28	34.66	35.11	0.26	0.75%	33.40	35.15	58485	20104	5.38%
2025-08-27	36.18	34.85	-1.10	-3.06%	34.75	36.36	54355	19465	5.00%
2025-08-26	36.63	35.95	-1.05	-2.84%	35.53	36.63	54332	19593	4.99%
2025-08-25	37.29	37.00	0.44	1.20%	36.43	37.59	72192	26660	6.64%
2025-08-22	37.13	36.56	-0.32	-0.87%	36.10	37.27	65705	24040	6.04%
2025-08-21	38.99	36.88	-2.13	-5.46%	36.47	38.99	79702	29656	7.33%
2025-08-20	40.00	39.01	-2.39	-5.77%	38.48	40.34	97063	38087	8.92%
2025-08-19	40.63	41.40	1.16	2.88%	38.61	43.18	183676	75061	16.88%
2025-08-18	35.01	40.24	6.71	20.01%	35.01	40.24	142443	53576	13.09%
2025-08-15	32.53	33.53	0.33	0.99%	32.53	34.70	124373	41868	11.43%
2025-08-14	32.18	33.20	1.23	3.85%	30.49	33.38	132145	42393	12.15%
2025-08-13	31.60	31.97	1.99	6.64%	31.06	34.40	126648	40796	11.64%
2025-08-12	30.41	29.98	-0.28	-0.93%	29.65	30.77	69590	20927	6.40%
2025-08-11	31.10	30.26	1.54	5.36%	29.50	32.95	119703	37016	11.00%
2025-08-08	29.06	28.72	-0.38	-1.31%	28.70	29.18	18379	5309	1.69%
2025-08-07	29.23	29.10	0.02	0.07%	28.73	29.32	29026	8417	2.67%
2025-08-06	28.50	29.08	0.47	1.64%	28.50	29.27	35474	10273	3.26%
2025-08-05	27.90	28.61	0.65	2.32%	27.90	28.80	32520	9262	2.99%
2025-08-04	27.20	27.96	0.74	2.72%	27.06	28.06	28226	7821	2.59%
2025-08-01	27.02	27.22	0.35	1.30%	26.91	27.28	13907	3776	1.28%
2025-07-31	27.07	26.87	-0.26	-0.96%	26.80	27.59	17103	4663	1.57%
2025-07-30	27.65	27.13	-0.51	-1.85%	26.85	27.70	16920	4589	1.56%
2025-07-29	27.79	27.64	-0.27	-0.97%	27.45	27.90	13834	3816	1.27%
2025-07-28	27.58	27.91	0.32	1.16%	27.53	28.11	15287	4257	1.41%
2025-07-25	27.71	27.59	-0.16	-0.58%	27.30	27.75	18130	4985	1.67%