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
2026-05-07	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%
2026-03-27	40.52	41.28	0.24	0.58%	40.18	42.30	75733	31368	1.79%
2026-03-26	42.26	41.04	-0.94	-2.24%	40.80	42.29	48254	19982	1.14%
2026-03-25	41.43	41.98	0.87	2.12%	41.35	42.30	74684	31263	1.77%
2026-03-24	42.00	41.11	0.62	1.53%	39.14	42.00	120954	48511	2.86%
2026-03-23	42.50	40.49	-2.62	-6.08%	40.23	42.98	108824	45017	2.57%
2026-03-20	43.58	43.11	-0.09	-0.21%	43.04	44.80	68975	30277	1.63%
2026-03-19	46.01	43.20	-2.95	-6.39%	42.82	46.01	104932	46054	2.48%
2026-03-18	46.39	46.15	-0.24	-0.52%	45.73	46.73	59636	27521	1.41%
2026-03-17	48.50	46.39	-1.16	-2.44%	46.31	48.58	76760	36200	1.82%
2026-03-16	49.90	47.55	-2.54	-5.07%	46.46	50.66	145440	69278	3.44%
2026-03-13	50.50	50.09	-0.56	-1.11%	49.86	51.18	59561	30059	1.41%
2026-03-12	52.37	50.65	-1.64	-3.14%	50.12	52.75	78021	39971	1.85%
2026-03-11	52.45	52.29	-0.03	-0.06%	51.77	53.13	83075	43510	1.96%
2026-03-10	50.92	52.32	1.39	2.73%	50.90	52.57	76035	39427	1.80%
2026-03-09	51.00	50.93	-1.97	-3.72%	49.20	51.50	145697	73320	3.45%
2026-03-06	52.69	52.90	-0.37	-0.69%	51.69	53.63	90290	47628	2.14%
2026-03-05	54.50	53.27	-2.14	-3.86%	52.45	54.50	134210	71379	3.17%
2026-03-04	52.66	55.41	2.75	5.22%	52.23	56.90	177156	97060	4.19%
2026-03-03	51.13	52.66	3.03	6.11%	51.13	54.59	254893	136652	6.03%
2026-03-02	47.36	49.63	1.80	3.76%	46.86	50.35	165432	80786	3.91%
2026-02-27	45.58	47.83	2.23	4.89%	45.30	48.10	121535	57106	2.87%
2026-02-26	44.60	45.60	1.03	2.31%	44.18	46.10	95933	43427	2.27%
2026-02-25	44.36	44.57	0.01	0.02%	44.16	45.40	92562	41404	2.19%
2026-02-24	45.14	44.56	-0.58	-1.28%	43.84	45.66	112703	50131	2.67%
2026-02-13	45.65	45.14	-0.80	-1.74%	45.09	46.55	62804	28733	1.49%
2026-02-12	46.61	45.94	-0.33	-0.71%	45.40	47.01	87899	40659	2.08%
2026-02-11	46.00	46.27	0.30	0.65%	46.00	47.74	107952	50439	2.55%
2026-02-10	46.05	45.97	-0.04	-0.09%	44.52	47.18	168743	77639	3.99%
2026-02-09	42.94	46.01	3.08	7.17%	42.08	47.01	204367	91523	4.83%
2026-02-06	38.75	42.93	3.90	9.99%	38.19	42.93	155090	63771	3.67%
2026-02-05	39.66	39.03	-0.81	-2.03%	38.86	40.58	89579	35351	2.12%
2026-02-04	39.95	39.84	-0.35	-0.87%	39.31	40.18	71606	28372	1.69%
2026-02-03	40.45	40.19	0.43	1.08%	39.38	40.53	82198	32837	1.94%
2026-02-02	41.00	39.76	-2.43	-5.76%	39.67	42.29	114139	46728	2.70%
2026-01-30	42.00	42.19	0.01	0.02%	39.40	43.35	180010	74175	4.26%
2026-01-29	44.77	42.18	-2.12	-4.79%	42.00	45.27	238830	102872	5.65%
2026-01-28	42.30	44.30	2.83	6.82%	42.01	44.74	341195	147890	8.07%