三祥科技 (831195) - 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
2025-09-30	18.410	18.200	-0.230	-1.25%	18.180	18.550	12911	2367	1.82%
2025-09-29	18.390	18.430	0.150	0.82%	18.170	18.590	9721	1787	1.37%
2025-09-26	18.760	18.280	-0.340	-1.83%	18.100	18.760	13443	2467	1.90%
2025-09-25	19.020	18.620	-0.380	-2.00%	18.560	19.020	19692	3688	2.78%
2025-09-24	19.180	19.000	-0.080	-0.42%	18.840	19.280	18610	3539	2.63%
2025-09-23	20.140	19.080	-0.770	-3.88%	18.720	20.140	18617	3565	2.63%
2025-09-22	20.140	19.850	-0.250	-1.24%	19.680	20.340	12803	2555	1.81%
2025-09-19	20.480	20.100	-0.490	-2.38%	19.900	20.580	25750	5204	3.64%
2025-09-18	20.680	20.590	0.030	0.15%	20.280	21.380	36381	7619	5.14%
2025-09-17	20.330	20.560	0.260	1.28%	20.170	20.750	19583	4021	2.77%
2025-09-16	20.100	20.300	0.280	1.40%	19.720	20.380	18728	3772	2.65%
2025-09-15	19.680	20.020	0.350	1.78%	19.600	20.120	18436	3680	2.61%
2025-09-12	20.190	19.670	-0.410	-2.04%	19.620	20.290	19307	3835	2.73%
2025-09-11	20.020	20.080	0.070	0.35%	19.750	20.160	16847	3367	2.38%
2025-09-10	20.450	20.010	-0.570	-2.77%	19.930	20.760	21240	4300	3.00%
2025-09-09	20.960	20.580	-0.420	-2.00%	20.450	20.960	23620	4866	3.34%
2025-09-08	20.840	21.000	0.160	0.77%	20.680	21.380	29857	6278	4.22%
2025-09-05	20.280	20.840	0.780	3.89%	20.110	20.860	33954	6997	4.80%
2025-09-04	19.850	20.060	0.080	0.40%	19.670	20.420	24345	4892	3.44%
2025-09-03	20.730	19.980	-0.800	-3.85%	19.850	20.780	31783	6427	4.49%
2025-09-02	20.180	20.780	0.610	3.02%	19.600	20.940	45923	9349	6.49%
2025-09-01	20.310	20.170	0.100	0.50%	19.830	20.320	25220	5046	3.56%
2025-08-29	20.460	20.070	-0.340	-1.67%	19.950	20.660	35417	7178	5.01%
2025-08-28	19.880	20.410	0.510	2.56%	19.590	20.500	38559	7732	5.45%
2025-08-27	20.750	19.900	-0.970	-4.65%	19.900	20.980	44400	9101	6.27%
2025-08-26	21.990	20.870	-1.540	-6.87%	20.410	21.990	59943	12562	8.47%
2025-08-25	23.180	22.410	-0.790	-3.41%	21.550	23.400	55837	12416	7.89%
2025-08-22	21.880	23.200	1.300	5.94%	21.850	23.520	74309	16892	10.50%
2025-08-21	21.160	21.900	0.630	2.96%	20.720	23.660	83661	18747	11.82%
2025-08-20	21.000	21.270	-0.340	-1.57%	20.230	21.500	56013	11572	7.92%
2025-08-19	20.200	21.610	2.410	12.55%	20.200	24.260	103182	22849	14.58%
2025-08-18	18.530	19.200	0.630	3.39%	18.470	19.240	39331	7468	5.56%
2025-08-15	17.450	18.570	1.190	6.85%	17.420	18.780	42853	7840	6.06%
2025-08-14	18.200	17.380	-0.840	-4.61%	17.360	18.300	25312	4499	3.58%
2025-08-13	18.360	18.220	-0.100	-0.55%	18.090	18.400	14720	2677	2.08%
2025-08-12	18.500	18.320	-0.130	-0.70%	18.200	18.620	10791	1981	1.53%
2025-08-11	18.550	18.450	0.120	0.65%	18.340	18.720	11518	2127	1.63%
2025-08-08	18.500	18.330	-0.090	-0.49%	18.200	18.500	11646	2134	1.65%
2025-08-07	18.690	18.420	-0.250	-1.34%	18.280	18.700	15404	2841	2.18%
2025-08-06	18.470	18.670	0.240	1.30%	18.330	18.710	16337	3036	2.31%
2025-08-05	18.470	18.430	0.070	0.38%	18.200	18.560	10690	1967	1.51%
2025-08-04	18.170	18.360	0.120	0.66%	17.930	18.490	10605	1936	1.50%
2025-08-01	17.920	18.240	0.320	1.79%	17.920	18.410	12291	2237	1.74%
2025-07-31	18.440	17.920	-0.510	-2.77%	17.860	18.590	18770	3405	2.65%
2025-07-30	18.650	18.430	-0.170	-0.91%	18.350	18.800	16985	3152	2.40%
2025-07-29	18.350	18.600	0.180	0.98%	18.170	18.660	16473	3040	2.33%
2025-07-28	18.890	18.420	-0.550	-2.90%	18.310	18.980	24431	4541	3.45%
2025-07-25	19.370	18.970	-0.390	-2.01%	18.610	19.660	35571	6757	5.03%
2025-07-24	18.550	19.360	1.000	5.45%	18.260	19.360	40818	7699	5.77%