三祥科技 (920195) - 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
2026-05-06	16.660	16.280	-0.220	-1.33%	16.200	16.660	14962	2458	2.11%
2026-04-30	17.100	16.500	-0.530	-3.11%	16.440	17.100	23865	3980	3.37%
2026-04-29	17.500	17.030	-2.830	-14.25%	16.850	17.880	44552	7648	6.30%
2026-04-28	19.940	19.860	-0.080	-0.40%	19.600	20.270	7730	1538	1.09%
2026-04-27	19.610	19.940	0.330	1.68%	19.380	20.040	7075	1393	1.00%
2026-04-24	19.770	19.610	-0.220	-1.11%	19.560	19.830	5092	1001	0.72%
2026-04-23	20.150	19.830	-0.330	-1.64%	19.680	20.230	5007	994	0.71%
2026-04-22	19.950	20.160	0.130	0.65%	19.950	20.340	5844	1179	0.83%
2026-04-21	20.050	20.030	-0.010	-0.05%	19.770	20.160	6932	1384	0.98%
2026-04-20	19.980	20.040	0.030	0.15%	19.980	20.560	12695	2579	1.79%
2026-04-17	19.200	20.010	0.830	4.33%	18.950	20.190	15099	2972	2.13%
2026-04-16	19.260	19.180	0.010	0.05%	19.070	19.330	5641	1081	0.80%
2026-04-15	19.270	19.170	-0.020	-0.10%	19.080	19.500	5067	980	0.72%
2026-04-14	19.230	19.190	0.130	0.68%	18.970	19.260	4185	798	0.59%
2026-04-13	19.260	19.060	-0.220	-1.14%	18.980	19.350	3738	715	0.53%
2026-04-10	19.020	19.280	0.420	2.23%	19.020	19.440	7718	1489	1.09%
2026-04-09	19.250	18.860	-0.420	-2.18%	18.840	19.290	6889	1308	0.97%
2026-04-08	18.880	19.280	0.730	3.94%	18.810	19.350	9315	1787	1.32%
2026-04-07	18.730	18.550	-0.020	-0.11%	18.500	18.870	2723	507	0.38%
2026-04-03	19.280	18.570	-0.460	-2.42%	18.440	19.280	5595	1046	0.79%
2026-04-02	19.160	19.030	-0.050	-0.26%	18.880	19.470	6406	1230	0.91%
2026-04-01	18.850	19.080	0.530	2.86%	18.630	19.080	6494	1224	0.92%
2026-03-31	18.460	18.550	0.100	0.54%	18.380	18.830	4423	822	0.63%
2026-03-30	18.630	18.450	-0.360	-1.91%	18.140	18.640	5825	1070	0.82%
2026-03-27	18.800	18.810	-0.060	-0.32%	18.520	18.990	5099	957	0.72%
2026-03-26	19.060	18.870	-0.080	-0.42%	18.670	19.450	6532	1243	0.92%
2026-03-25	18.700	18.950	0.300	1.61%	18.700	19.100	4179	791	0.59%
2026-03-24	18.520	18.650	0.380	2.08%	18.080	18.690	7120	1314	1.01%
2026-03-23	19.460	18.270	-1.280	-6.55%	18.010	19.460	10267	1919	1.45%
2026-03-20	19.580	19.550	-0.060	-0.31%	19.470	19.860	6874	1352	0.97%
2026-03-19	20.260	19.610	-0.840	-4.11%	19.440	20.260	10285	2039	1.45%
2026-03-18	20.600	20.450	-0.030	-0.15%	20.130	20.600	5241	1066	0.74%
2026-03-17	20.990	20.480	-0.400	-1.92%	20.430	20.990	5694	1179	0.80%
2026-03-16	20.860	20.880	-0.050	-0.24%	20.700	21.090	5738	1195	0.81%
2026-03-13	21.100	20.930	-0.180	-0.85%	20.830	21.400	7617	1604	1.08%
2026-03-12	21.590	21.110	-0.410	-1.91%	21.060	21.590	7186	1526	1.02%
2026-03-11	21.900	21.520	-0.240	-1.10%	21.400	21.900	8451	1819	1.19%
2026-03-10	22.120	21.760	-0.040	-0.18%	21.680	22.120	10318	2250	1.46%
2026-03-09	21.300	21.800	0.350	1.63%	21.040	21.800	11136	2376	1.57%
2026-03-06	21.010	21.450	0.740	3.57%	20.640	21.730	16673	3556	2.36%
2026-03-05	20.780	20.710	0.220	1.07%	20.520	20.850	6906	1429	0.98%
2026-03-04	20.900	20.490	-0.570	-2.71%	20.320	21.150	14190	2931	2.01%
2026-03-03	21.500	21.060	-0.490	-2.27%	21.020	21.720	14994	3188	2.12%
2026-03-02	21.770	21.550	-0.280	-1.28%	21.260	21.930	16118	3495	2.28%
2026-02-27	21.280	21.830	0.480	2.25%	21.280	21.970	21305	4625	3.01%
2026-02-26	21.300	21.350	0.050	0.23%	21.200	21.400	7802	1661	1.10%
2026-02-25	21.300	21.300	0.030	0.14%	21.210	21.320	9041	1922	1.28%
2026-02-24	21.300	21.270	0.130	0.61%	21.000	21.480	5727	1216	0.81%
2026-02-13	21.300	21.140	-0.030	-0.14%	21.060	21.320	4981	1055	0.70%
2026-02-12	21.250	21.170	-0.090	-0.42%	21.130	21.370	7305	1554	1.03%
2026-02-11	21.130	21.260	0.110	0.52%	21.030	21.270	6042	1278	0.85%
2026-02-10	21.120	21.150	0.040	0.19%	21.080	21.300	5130	1087	0.73%
2026-02-09	21.250	21.110	0.090	0.43%	21.040	21.300	6468	1368	0.91%
2026-02-06	21.000	21.020	-0.090	-0.43%	21.000	21.320	7880	1668	1.11%
2026-02-05	21.490	21.110	-0.400	-1.86%	21.100	21.550	8242	1752	1.16%
2026-02-04	21.330	21.510	0.120	0.56%	21.300	21.580	7825	1678	1.11%
2026-02-03	21.380	21.390	0.120	0.56%	21.110	21.580	11143	2373	1.57%
2026-02-02	21.790	21.270	-0.700	-3.19%	21.210	22.000	13084	2818	1.85%
2026-01-30	21.800	21.970	0.080	0.37%	21.510	22.090	14868	3246	2.10%
2026-01-29	22.510	21.890	-0.170	-0.77%	21.830	22.870	25949	5792	3.67%
2026-01-28	22.360	22.060	-0.320	-1.43%	21.960	22.470	14285	3162	2.02%
2026-01-27	22.660	22.380	-0.080	-0.36%	21.880	22.660	14524	3218	2.05%