祥龙电业 (600769) - 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
2026-06-05	15.79	16.02	0.45	2.89%	15.10	16.68	294089	46875	7.84%
2026-06-04	16.28	15.57	-0.83	-5.06%	15.54	16.45	288972	45940	7.71%
2026-06-03	16.46	16.40	0.09	0.55%	16.30	17.94	451906	77194	12.05%
2026-06-02	16.95	16.31	-0.25	-1.51%	15.95	17.04	294477	48341	7.85%
2026-06-01	15.35	16.56	1.51	10.03%	14.90	16.56	197101	31661	5.26%
2026-05-29	15.77	15.05	-0.72	-4.57%	14.79	16.00	234222	35904	6.25%
2026-05-28	16.50	15.77	-0.70	-4.25%	15.70	16.55	210096	33755	5.60%
2026-05-27	16.19	16.47	0.28	1.73%	15.93	16.68	266033	43343	7.09%
2026-05-26	16.31	16.19	-0.24	-1.46%	15.78	16.88	322809	52275	8.61%
2026-05-25	17.21	16.43	-1.17	-6.65%	16.21	17.94	523856	88248	13.97%
2026-05-22	17.01	17.60	-1.30	-6.88%	17.01	18.42	594341	103917	15.85%
2026-05-21	18.90	18.90	-2.10	-10.00%	18.90	19.36	144833	27404	3.86%
2026-05-20	21.29	21.00	-2.33	-9.99%	21.00	22.45	145603	31038	3.88%
2026-05-19	25.41	23.33	-2.33	-9.08%	23.09	26.10	423574	100028	11.30%
2026-05-18	23.05	25.66	2.33	9.99%	23.05	25.66	129436	32032	3.45%
2026-05-15	22.50	23.33	0.21	0.91%	22.40	24.00	258883	60755	6.90%
2026-05-14	21.63	23.12	1.12	5.09%	20.88	23.33	361053	80660	9.63%
2026-05-13	20.79	22.00	1.18	5.67%	20.20	22.08	396688	83890	10.58%
2026-05-12	20.56	20.82	1.24	6.33%	19.58	21.23	361635	73651	9.64%
2026-05-11	18.00	19.58	1.78	10.00%	18.00	19.58	173624	33070	4.63%
2026-05-08	17.01	17.80	0.50	2.89%	16.90	17.86	177536	30994	4.73%
2026-05-07	16.49	17.30	0.73	4.41%	16.38	17.50	238185	40753	6.35%
2026-05-06	15.78	16.57	0.57	3.56%	15.66	16.75	214486	35146	5.72%
2026-04-30	15.28	16.00	0.82	5.40%	15.00	16.66	260155	41243	6.94%
2026-04-29	15.61	15.18	-0.67	-4.23%	14.71	16.00	252759	38608	6.74%
2026-04-28	15.16	15.85	0.63	4.14%	15.05	16.26	224883	35174	6.00%
2026-04-27	15.11	15.22	-0.05	-0.33%	14.67	15.29	112310	16853	3.00%
2026-04-24	14.91	15.27	0.28	1.87%	14.87	15.43	124195	18818	3.31%
2026-04-23	15.01	14.99	-0.19	-1.25%	14.98	15.54	106674	16181	2.84%
2026-04-22	15.18	15.18	-0.03	-0.20%	14.85	15.27	104240	15698	2.78%
2026-04-21	14.84	15.21	0.23	1.54%	14.81	15.50	150603	22953	4.02%
2026-04-20	14.88	14.98	0.05	0.33%	14.56	15.10	120076	17887	3.20%
2026-04-17	15.00	14.93	0.06	0.40%	14.50	15.01	127498	18858	3.40%
2026-04-16	14.96	14.87	-0.29	-1.91%	14.63	15.01	158125	23458	4.22%
2026-04-15	14.42	15.16	0.71	4.91%	14.42	15.45	239366	35872	6.38%
2026-04-14	14.54	14.45	-0.09	-0.62%	14.17	14.59	82968	11886	2.21%
2026-04-13	14.49	14.54	-0.11	-0.75%	14.36	14.70	99873	14498	2.66%
2026-04-10	14.85	14.65	-0.15	-1.01%	14.55	14.98	135737	19964	3.62%
2026-04-09	13.92	14.80	0.93	6.71%	13.75	15.20	221264	32517	5.90%
2026-04-08	13.45	13.87	0.73	5.56%	13.30	14.02	120951	16561	3.23%
2026-04-07	13.66	13.14	-0.56	-4.09%	12.85	13.74	117758	15421	3.14%
2026-04-03	13.97	13.70	-0.27	-1.93%	13.56	14.00	82306	11313	2.19%
2026-04-02	13.71	13.97	0.04	0.29%	13.71	14.20	94542	13211	2.52%
2026-04-01	14.00	13.93	-0.12	-0.85%	13.66	14.12	92118	12819	2.46%
2026-03-31	14.16	14.05	0.05	0.36%	13.93	14.40	168355	23755	4.49%
2026-03-30	13.46	14.00	0.40	2.94%	13.22	14.07	203306	27753	5.42%
2026-03-27	12.27	13.60	1.24	10.03%	12.25	13.60	124298	16430	3.31%
2026-03-26	12.53	12.36	-0.20	-1.59%	12.10	12.56	88838	10912	2.37%
2026-03-25	12.20	12.56	0.27	2.20%	12.18	13.02	117843	14881	3.14%
2026-03-24	12.10	12.29	0.34	2.85%	11.71	12.30	103249	12401	2.75%
2026-03-23	12.90	11.95	-1.33	-10.02%	11.95	12.97	145798	18032	3.89%
2026-03-20	13.79	13.28	-0.44	-3.21%	13.19	13.83	131366	17637	3.50%
2026-03-19	14.01	13.72	-0.42	-2.97%	13.60	14.07	115559	15934	3.08%
2026-03-18	14.23	14.14	-0.08	-0.56%	13.77	14.39	156588	22023	4.18%
2026-03-17	14.55	14.22	-0.49	-3.33%	14.08	14.72	180619	25993	4.82%
2026-03-16	14.15	14.71	0.43	3.01%	14.07	14.94	281274	40947	7.50%
2026-03-13	14.64	14.28	-0.42	-2.86%	14.01	14.81	258518	37180	6.89%
2026-03-12	15.02	14.70	-0.32	-2.13%	14.59	15.36	374730	55361	9.99%
2026-03-11	14.10	15.02	1.37	10.04%	13.84	15.02	403751	59066	10.77%
2026-03-10	12.49	13.65	1.24	9.99%	12.47	13.65	222098	29647	5.92%
2026-03-09	12.80	12.41	-0.58	-4.46%	12.24	12.80	105299	13082	2.81%
2026-03-06	12.90	12.99	0.09	0.70%	12.76	13.07	49131	6372	1.31%
2026-03-05	13.07	12.90	0.00	0.00%	12.74	13.09	52722	6831	1.41%
2026-03-04	12.62	12.90	0.14	1.10%	12.59	12.98	60558	7744	1.61%
2026-03-03	13.06	12.76	-0.31	-2.37%	12.70	13.31	74542	9690	1.99%
2026-03-02	13.27	13.07	-0.46	-3.40%	12.97	13.39	84124	11042	2.24%
2026-02-27	13.41	13.53	0.02	0.15%	13.40	13.70	64803	8761	1.73%
2026-02-26	13.22	13.51	0.30	2.27%	13.05	13.53	83894	11171	2.24%