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
2025-04-03	13.880	14.880	0.810	5.76%	13.740	15.740	40883	6038	5.78%
2025-04-02	14.150	14.070	0.050	0.36%	13.970	14.400	13041	1849	1.84%
2025-04-01	13.970	14.020	0.160	1.15%	13.770	14.290	10156	1431	1.44%
2025-03-31	14.500	13.860	-0.550	-3.82%	13.640	14.500	17613	2452	2.49%
2025-03-28	14.890	14.410	-0.600	-4.00%	14.350	15.070	16933	2483	2.39%
2025-03-27	14.900	15.010	0.070	0.47%	14.500	15.220	19653	2944	2.78%
2025-03-26	15.010	14.940	-0.020	-0.13%	14.760	15.290	23428	3525	3.31%
2025-03-25	14.360	14.960	0.600	4.18%	14.320	15.080	32732	4850	4.63%
2025-03-24	14.270	14.360	0.150	1.06%	13.550	14.360	19396	2717	2.74%
2025-03-21	14.510	14.210	-0.320	-2.20%	13.860	14.600	33817	4788	4.78%
2025-03-20	15.310	14.530	-1.050	-6.74%	14.500	15.760	49847	7571	7.04%
2025-03-19	17.290	15.580	-1.410	-8.30%	15.400	17.470	59959	9877	8.47%
2025-03-18	17.200	16.990	0.090	0.53%	16.400	17.250	48811	8186	6.90%
2025-03-17	16.300	16.900	0.740	4.58%	16.220	16.990	61576	10280	8.70%
2025-03-14	15.850	16.160	0.430	2.73%	15.700	16.210	49909	7949	7.05%
2025-03-13	16.010	15.730	-0.380	-2.36%	15.190	16.150	46264	7223	6.54%
2025-03-12	15.610	16.110	0.420	2.68%	15.510	16.400	54627	8762	7.72%
2025-03-11	15.520	15.690	-0.260	-1.63%	15.260	15.800	40945	6364	5.79%
2025-03-10	15.150	15.950	0.470	3.04%	15.150	16.160	53148	8297	7.51%
2025-03-07	14.750	15.480	1.030	7.13%	14.450	15.950	81023	12426	11.45%
2025-03-06	15.030	14.450	-0.530	-3.54%	14.280	15.200	38698	5660	5.47%
2025-03-05	14.380	14.980	0.690	4.83%	14.180	15.000	52968	7754	7.49%
2025-03-04	13.560	14.290	0.560	4.08%	13.530	14.350	32547	4588	4.60%
2025-03-03	13.530	13.730	0.220	1.63%	13.420	13.980	33228	4579	4.70%
2025-02-28	13.860	13.510	-0.350	-2.53%	13.490	14.380	42960	6027	6.07%
2025-02-27	13.700	13.860	0.220	1.61%	13.200	13.920	30692	4185	4.34%
2025-02-26	13.660	13.640	-0.020	-0.15%	13.500	14.250	35285	4883	4.99%
2025-02-25	13.130	13.660	0.380	2.86%	12.920	13.950	34180	4625	4.83%
2025-02-24	13.440	13.280	-0.150	-1.12%	13.160	13.560	22454	2997	3.17%
2025-02-21	13.320	13.430	0.120	0.90%	13.050	13.580	27001	3607	3.82%
2025-02-20	12.730	13.310	0.420	3.26%	12.700	13.330	26817	3518	3.79%
2025-02-19	12.400	12.890	0.420	3.37%	12.350	12.980	16664	2128	2.36%
2025-02-18	12.920	12.470	-0.500	-3.86%	12.370	13.070	15272	1947	2.16%
2025-02-17	12.600	12.970	0.390	3.10%	12.540	13.030	18127	2322	2.56%
2025-02-14	12.700	12.580	-0.160	-1.26%	12.470	12.890	18255	2304	2.58%
2025-02-13	13.200	12.740	-0.540	-4.07%	12.730	13.700	26817	3548	3.79%
2025-02-12	13.180	13.280	0.080	0.61%	13.050	13.470	22833	3022	3.23%
2025-02-11	13.100	13.200	0.200	1.54%	12.900	13.450	36521	4826	5.16%
2025-02-10	12.880	13.000	0.190	1.48%	12.400	13.000	33958	4323	4.80%
2025-02-07	12.160	12.810	0.630	5.17%	12.050	13.150	38778	4902	5.48%
2025-02-06	11.410	12.180	0.790	6.94%	11.220	12.270	24292	2846	3.43%
2025-02-05	11.590	11.390	-0.050	-0.44%	11.220	11.600	9658	1097	1.36%
2025-01-27	11.680	11.440	-0.210	-1.80%	11.420	11.950	8857	1030	1.25%
2025-01-24	11.320	11.650	0.340	3.01%	11.180	11.770	15905	1836	2.25%
2025-01-23	11.380	11.310	0.060	0.53%	11.270	11.880	8609	991	1.22%
2025-01-22	11.700	11.250	-0.460	-3.93%	11.220	11.710	7710	878	1.09%
2025-01-21	11.980	11.710	-0.240	-2.01%	11.530	12.000	9976	1169	1.41%
2025-01-20	12.000	11.950	0.070	0.59%	11.830	12.130	12194	1458	1.72%
2025-01-17	12.070	11.880	-0.150	-1.25%	11.840	12.070	11684	1392	1.65%
2025-01-16	11.910	12.030	0.220	1.86%	11.810	12.320	16542	1998	2.34%
2025-01-15	11.690	11.810	0.120	1.03%	11.630	12.300	27376	3288	3.87%
2025-01-14	10.940	11.690	0.840	7.74%	10.870	11.740	16878	1928	2.39%
2025-01-13	11.220	10.850	-0.430	-3.81%	10.780	11.220	12283	1350	1.74%
2025-01-10	11.820	11.280	-0.630	-5.29%	11.280	12.090	12040	1420	1.70%
2025-01-09	11.750	11.910	0.230	1.97%	11.660	12.100	14912	1773	2.11%
2025-01-08	11.580	11.680	0.080	0.69%	11.160	11.800	11226	1296	1.59%
2025-01-07	11.610	11.600	0.090	0.78%	11.110	11.700	14086	1606	1.99%
2025-01-06	11.750	11.510	-0.340	-2.87%	11.290	11.950	16605	1926	2.35%
2025-01-03	11.290	11.850	0.670	5.99%	11.120	12.180	31221	3624	4.41%
2025-01-02	10.990	11.180	0.200	1.82%	10.930	11.400	14092	1573	1.99%
2024-12-31	10.980	10.980	0.090	0.83%	10.850	11.380	12937	1435	1.83%
2024-12-30	11.430	10.890	-0.500	-4.39%	10.850	11.430	11054	1224	1.56%
2024-12-27	11.000	11.390	0.390	3.55%	10.910	11.530	16420	1859	2.32%
2024-12-26	10.900	11.000	0.090	0.82%	10.800	11.290	9463	1049	1.34%