三祥新材 (603663) - 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
2026-07-03	89.23	85.79	-3.81	-4.25%	85.77	89.71	150598	132073	3.55%
2026-07-02	89.37	89.60	-4.42	-4.70%	88.88	96.20	196125	180030	4.63%
2026-07-01	96.32	94.02	-2.28	-2.37%	91.88	100.15	196092	188420	4.64%
2026-06-30	93.98	96.30	0.32	0.33%	89.32	98.06	206296	195036	4.88%
2026-06-29	96.22	95.98	1.45	1.53%	89.00	98.68	256039	240581	6.05%
2026-06-26	98.43	94.53	-5.95	-5.92%	92.90	98.80	222874	212533	5.27%
2026-06-25	104.07	100.48	-3.33	-3.21%	95.80	105.00	287173	286603	6.79%
2026-06-24	102.00	103.81	2.74	2.71%	96.80	105.85	304704	308237	7.20%
2026-06-23	100.00	101.07	4.83	5.02%	96.30	105.86	485240	494363	11.47%
2026-06-22	91.86	96.24	8.75	10.00%	90.15	96.24	268160	254700	6.34%
2026-06-18	83.26	87.49	7.95	9.99%	83.23	87.49	186814	162425	4.42%
2026-06-17	83.00	79.54	-3.44	-4.15%	77.31	86.00	294793	234452	6.97%
2026-06-16	76.00	82.98	7.54	9.99%	73.49	82.98	191907	153560	4.54%
2026-06-15	75.43	75.44	2.84	3.91%	69.90	76.18	230709	169900	5.46%
2026-06-12	76.00	72.60	-1.79	-2.41%	71.70	79.50	265904	199927	6.29%
2026-06-11	73.86	74.39	-0.40	-0.53%	71.25	76.26	291838	215890	6.90%
2026-06-10	71.20	74.79	4.99	7.15%	70.20	75.09	356548	259722	8.43%
2026-06-09	65.48	69.80	6.35	10.01%	64.00	69.80	256456	176375	6.07%
2026-06-08	60.06	63.45	-1.82	-2.79%	60.06	65.72	166584	105254	3.94%
2026-06-05	65.00	65.27	-1.63	-2.44%	63.28	67.33	227766	148537	5.39%
2026-06-04	69.05	66.90	-1.07	-1.57%	65.00	71.20	375852	254433	8.89%
2026-06-03	61.79	67.97	6.18	10.00%	61.79	67.97	195963	131811	4.63%
2026-06-02	60.04	61.79	2.26	3.80%	59.88	62.60	209137	128193	4.95%
2026-06-01	58.50	59.53	0.66	1.12%	58.11	62.87	219586	132943	5.19%
2026-05-29	64.77	58.87	-4.83	-7.58%	58.45	64.78	335935	204237	7.95%
2026-05-28	64.68	63.70	-0.43	-0.67%	59.36	66.06	391070	243698	9.25%
2026-05-27	58.80	64.13	5.83	10.00%	58.73	64.13	211408	132234	5.00%
2026-05-26	55.54	58.30	2.76	4.97%	55.54	60.26	358407	208712	8.48%
2026-05-25	53.00	55.54	5.05	10.00%	51.12	55.54	305219	162910	7.22%
2026-05-22	46.20	50.49	4.59	10.00%	45.80	50.49	215882	103678	5.11%
2026-05-21	48.00	45.90	0.17	0.37%	45.58	48.24	195147	92015	4.62%
2026-05-20	41.30	45.73	4.16	10.01%	40.96	45.73	179355	78786	4.24%
2026-05-19	42.86	41.57	-1.30	-3.03%	41.35	43.04	87648	36574	2.07%
2026-05-18	42.69	42.87	-0.02	-0.05%	42.60	44.09	85247	36912	2.02%
2026-05-15	41.96	42.89	1.08	2.58%	41.20	44.35	134337	57623	3.18%
2026-05-14	43.83	41.81	-2.21	-5.02%	41.78	44.00	115085	49003	2.72%
2026-05-13	44.08	44.02	-0.05	-0.11%	43.70	44.60	84968	37393	2.01%
2026-05-12	45.45	44.07	-1.27	-2.80%	43.76	45.87	118555	52708	2.80%
2026-05-11	45.30	45.34	0.04	0.09%	44.44	46.06	88728	40203	2.10%
2026-05-08	46.00	45.30	-0.59	-1.29%	45.00	46.46	68293	31121	1.62%
2026-05-07	46.10	45.89	-0.01	-0.02%	45.07	46.30	79395	36265	1.88%
2026-05-06	47.00	45.90	-0.45	-0.97%	45.60	47.25	104524	48212	2.47%
2026-04-30	47.50	46.35	-0.86	-1.82%	46.32	47.70	61473	28746	1.45%
2026-04-29	46.79	47.21	0.21	0.45%	46.76	47.61	55194	26073	1.31%
2026-04-28	48.42	47.00	-1.73	-3.55%	46.73	48.42	91282	43260	2.16%
2026-04-27	48.90	48.73	0.08	0.16%	47.79	49.48	93187	45314	2.20%
2026-04-24	48.90	48.65	-0.08	-0.16%	47.50	49.00	88032	42410	2.08%
2026-04-23	48.20	48.73	0.31	0.64%	47.23	49.37	92403	44656	2.19%
2026-04-22	48.40	48.42	0.50	1.04%	47.63	48.77	81522	39376	1.93%
2026-04-21	48.30	47.92	-0.78	-1.60%	47.55	48.70	80080	38434	1.89%
2026-04-20	45.64	48.70	3.09	6.77%	45.62	49.37	138894	66532	3.28%
2026-04-17	44.49	45.61	1.10	2.47%	44.28	45.93	97931	44435	2.32%
2026-04-16	43.50	44.51	1.23	2.84%	43.12	44.69	73335	32358	1.73%
2026-04-15	43.70	43.28	-0.36	-0.82%	43.10	44.39	90594	39620	2.14%
2026-04-14	43.44	43.64	1.05	2.47%	42.33	43.72	85396	36847	2.02%
2026-04-13	42.81	42.59	-0.40	-0.93%	41.86	43.33	74018	31528	1.75%
2026-04-10	42.80	42.99	1.09	2.60%	42.08	43.60	86797	37236	2.05%
2026-04-09	42.88	41.90	-0.85	-1.99%	41.78	42.89	62421	26347	1.48%
2026-04-08	41.50	42.75	2.41	5.97%	41.33	42.88	87498	36900	2.07%
2026-04-07	40.47	40.34	0.08	0.20%	40.15	41.18	42429	17229	1.00%
2026-04-03	40.80	40.26	-0.46	-1.13%	40.06	41.26	54124	21928	1.28%
2026-04-02	42.41	40.72	-1.87	-4.39%	40.50	42.55	90804	37516	2.15%
2026-04-01	41.70	42.59	1.61	3.93%	41.06	43.00	76691	32226	1.81%
2026-03-31	41.73	40.98	-0.58	-1.40%	40.60	42.00	43897	18108	1.04%
2026-03-30	41.13	41.56	0.28	0.68%	40.40	42.22	65870	27165	1.56%