祥和实业 (603500) - 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
2026-06-26	12.96	12.60	-0.36	-2.78%	12.26	13.23	266125	33876	8.00%
2026-06-25	12.00	12.96	1.18	10.02%	11.91	12.96	126283	15880	3.80%
2026-06-24	12.03	11.78	-0.55	-4.46%	11.65	12.28	205876	24471	6.19%
2026-06-23	12.81	12.33	-0.75	-5.73%	12.30	13.11	250368	31514	7.53%
2026-06-22	13.81	13.08	-0.80	-5.76%	12.83	13.99	348095	45944	10.47%
2026-06-18	13.64	14.10	0.50	3.68%	13.32	14.45	402746	55390	12.11%
2026-06-17	13.09	13.60	0.22	1.64%	12.98	13.85	352838	47578	10.61%
2026-06-16	13.03	13.38	-0.06	-0.45%	12.77	14.11	440541	59594	13.25%
2026-06-15	12.97	13.44	0.58	4.51%	12.50	13.62	496953	65136	14.94%
2026-06-12	12.99	12.86	-0.26	-1.98%	12.17	13.09	417000	52828	12.54%
2026-06-11	12.40	13.12	0.48	3.80%	12.31	13.90	650078	85979	19.54%
2026-06-10	12.71	12.64	-0.73	-5.46%	12.24	13.50	541861	69238	16.29%
2026-06-09	13.01	13.37	-0.08	-0.59%	12.11	13.70	676582	86793	20.34%
2026-06-08	13.00	13.45	1.22	9.98%	12.94	13.45	562494	75036	16.91%
2026-06-05	12.23	12.23	1.11	9.98%	12.23	12.23	53812	6581	1.62%
2026-06-04	10.97	11.12	1.01	9.99%	10.97	11.12	126615	14037	3.81%
2026-06-03	10.33	10.11	-0.22	-2.13%	10.00	10.48	97672	9939	2.94%
2026-06-02	10.84	10.33	-0.42	-3.91%	10.28	10.88	118555	12360	3.56%
2026-06-01	10.41	10.75	0.32	3.07%	10.35	11.25	205243	22409	6.17%
2026-05-29	10.40	10.43	0.37	3.68%	10.17	10.94	160878	16921	4.84%
2026-05-28	10.21	10.06	-0.25	-2.42%	9.81	10.36	125456	12628	3.77%
2026-05-27	10.46	10.31	-0.18	-1.72%	10.24	10.88	137450	14450	4.13%
2026-05-26	10.12	10.49	0.38	3.76%	9.92	10.60	160395	16501	4.82%
2026-05-25	10.60	10.11	-0.58	-5.43%	10.08	10.70	120970	12408	3.64%
2026-05-22	10.14	10.69	0.65	6.47%	9.95	10.75	99657	10355	3.00%
2026-05-21	10.48	10.04	-0.43	-4.11%	10.01	10.62	64503	6687	1.94%
2026-05-20	10.30	10.47	0.12	1.16%	10.27	10.59	66011	6906	1.98%
2026-05-19	10.13	10.35	0.23	2.27%	10.02	10.37	67888	6948	2.04%
2026-05-18	10.16	10.12	-0.05	-0.49%	9.88	10.16	73059	7305	2.20%
2026-05-15	10.02	10.17	0.16	1.60%	10.02	10.30	52778	5359	1.59%
2026-05-14	10.28	10.01	-0.22	-2.15%	10.01	10.28	52803	5324	1.59%
2026-05-13	10.20	10.23	0.08	0.79%	10.11	10.30	43244	4419	1.30%
2026-05-12	10.35	10.15	-0.22	-2.12%	10.11	10.35	60870	6214	1.83%
2026-05-11	10.56	10.37	-0.13	-1.24%	10.28	10.56	63536	6573	1.91%
2026-05-08	10.34	10.50	0.13	1.25%	10.29	10.56	58031	6061	1.74%
2026-05-07	10.48	10.37	-0.11	-1.05%	10.33	10.54	55951	5823	1.69%
2026-05-06	10.71	10.48	-0.23	-2.15%	10.42	10.79	95476	10036	2.88%
2026-04-30	10.65	10.71	0.14	1.32%	10.59	10.78	42347	4537	1.28%
2026-04-29	10.49	10.57	0.01	0.09%	10.42	10.67	39973	4229	1.20%
2026-04-28	10.72	10.56	-0.25	-2.31%	10.44	10.80	39894	4213	1.20%
2026-04-27	10.60	10.81	0.23	2.17%	10.44	10.84	53125	5671	1.60%
2026-04-24	10.79	10.58	-0.17	-1.58%	10.25	10.79	71645	7492	2.16%
2026-04-23	10.94	10.75	-0.18	-1.65%	10.73	10.95	37800	4080	1.14%
2026-04-22	11.01	10.93	-0.08	-0.73%	10.82	11.05	42811	4663	1.29%
2026-04-21	11.13	11.01	-0.18	-1.61%	10.96	11.20	38014	4200	1.15%
2026-04-20	11.26	11.19	0.04	0.36%	11.08	11.26	30890	3447	0.93%
2026-04-17	11.26	11.15	-0.11	-0.98%	11.13	11.28	39033	4359	1.18%
2026-04-16	11.19	11.26	0.07	0.63%	11.16	11.33	34286	3850	1.03%
2026-04-15	11.27	11.19	-0.08	-0.71%	11.15	11.42	36313	4097	1.09%
2026-04-14	11.43	11.27	-0.07	-0.62%	11.16	11.43	38786	4361	1.17%
2026-04-13	11.47	11.34	-0.20	-1.73%	11.28	11.53	33134	3762	1.00%
2026-04-10	11.22	11.54	0.35	3.13%	11.22	11.68	57414	6609	1.73%
2026-04-09	11.15	11.19	-0.05	-0.44%	11.12	11.28	30297	3395	0.91%
2026-04-08	11.03	11.24	0.35	3.21%	11.01	11.25	40295	4501	1.21%
2026-04-07	10.76	10.89	0.12	1.11%	10.76	11.02	36594	3997	1.10%
2026-04-03	11.05	10.77	-0.27	-2.45%	10.77	11.07	39013	4242	1.18%
2026-04-02	11.23	11.04	-0.19	-1.69%	10.99	11.26	39310	4367	1.18%
2026-04-01	11.28	11.23	0.07	0.63%	11.07	11.36	50883	5679	1.53%
2026-03-31	11.11	11.16	0.10	0.90%	11.07	11.48	59751	6735	1.80%
2026-03-30	10.83	11.06	0.15	1.37%	10.79	11.14	47924	5264	1.44%
2026-03-27	10.80	10.91	0.03	0.28%	10.78	11.00	36575	3994	1.10%
2026-03-26	11.02	10.88	-0.16	-1.45%	10.82	11.07	35504	3881	1.07%
2026-03-25	10.80	11.04	0.34	3.18%	10.77	11.05	52346	5747	1.58%
2026-03-24	10.48	10.70	0.58	5.73%	10.34	10.70	64896	6825	1.96%
2026-03-23	10.69	10.12	-0.73	-6.73%	10.09	10.69	77324	8033	2.33%
2026-03-20	11.17	10.85	-0.26	-2.34%	10.85	11.25	50889	5601	1.53%
2026-03-19	11.30	11.11	-0.27	-2.37%	11.00	11.45	46175	5191	1.39%