祥鑫科技(002965)股票行情
祥鑫科技(002965)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-07 | 42.25 | 43.39 | 1.15 | 2.72% | 41.21 | 44.50 | 365298 | 155995.36 | 18.32% |
| 2025-08-06 | 41.69 | 42.24 | 0.36 | 0.86% | 41.02 | 42.93 | 300397 | 126510.39 | 15.06% |
| 2025-08-05 | 40.36 | 41.88 | 1.52 | 3.77% | 40.20 | 41.90 | 352962 | 145484.64 | 17.70% |
| 2025-08-04 | 39.61 | 40.36 | 0.21 | 0.52% | 39.02 | 40.36 | 201483 | 80415.20 | 10.10% |
| 2025-08-01 | 40.99 | 40.15 | -0.89 | -2.17% | 39.93 | 40.99 | 233937 | 94338.70 | 11.73% |
| 2025-07-31 | 39.04 | 41.04 | 2.04 | 5.23% | 39.04 | 42.01 | 438788 | 178934.77 | 22.00% |
| 2025-07-30 | 40.28 | 39.00 | -0.89 | -2.23% | 39.00 | 40.97 | 381734 | 151769.52 | 19.14% |
| 2025-07-29 | 36.25 | 39.89 | 3.63 | 10.01% | 36.25 | 39.89 | 554005 | 216245.33 | 27.78% |
| 2025-07-28 | 37.03 | 36.26 | -0.49 | -1.33% | 36.13 | 37.06 | 120227 | 43862.50 | 6.03% |
| 2025-07-25 | 36.61 | 36.75 | 0.15 | 0.41% | 35.91 | 36.90 | 140748 | 51071.89 | 7.06% |
| 2025-07-24 | 35.30 | 36.60 | 1.36 | 3.86% | 35.20 | 37.50 | 235951 | 86588.81 | 11.83% |
| 2025-07-23 | 35.75 | 35.24 | -0.69 | -1.92% | 35.15 | 35.77 | 97252 | 34465.50 | 4.88% |
| 2025-07-22 | 36.50 | 35.93 | -0.51 | -1.40% | 35.70 | 36.50 | 139655 | 50177.86 | 7.00% |
| 2025-07-21 | 36.06 | 36.44 | 0.69 | 1.93% | 35.76 | 36.93 | 183805 | 67017.01 | 9.22% |
| 2025-07-18 | 36.64 | 35.75 | -0.68 | -1.87% | 35.55 | 36.75 | 130393 | 46774.96 | 6.54% |
| 2025-07-17 | 34.94 | 36.43 | 1.40 | 4.00% | 34.57 | 36.60 | 221083 | 79509.97 | 11.09% |
| 2025-07-16 | 35.70 | 35.03 | -0.82 | -2.29% | 34.81 | 36.85 | 226777 | 81014.18 | 11.37% |
| 2025-07-15 | 35.95 | 35.85 | -0.03 | -0.08% | 35.16 | 35.99 | 87500 | 31152.23 | 4.39% |
| 2025-07-14 | 35.45 | 35.88 | 0.41 | 1.16% | 35.38 | 36.39 | 103720 | 37308.69 | 5.20% |
| 2025-07-11 | 35.30 | 35.47 | 0.17 | 0.48% | 34.86 | 35.80 | 70246 | 24840.13 | 3.52% |
| 2025-07-10 | 35.46 | 35.30 | -0.36 | -1.01% | 34.75 | 35.56 | 80982 | 28400.89 | 4.06% |
| 2025-07-09 | 35.58 | 35.66 | 0.21 | 0.59% | 35.41 | 36.60 | 109105 | 39244.39 | 5.47% |
| 2025-07-08 | 33.99 | 35.45 | 1.30 | 3.81% | 33.91 | 35.69 | 139308 | 48786.32 | 6.99% |
| 2025-07-07 | 35.00 | 34.15 | -3.10 | -8.32% | 33.60 | 35.10 | 205838 | 70236.54 | 10.32% |
| 2025-07-04 | 37.60 | 37.25 | -0.45 | -1.19% | 36.85 | 38.30 | 98480 | 36816.02 | 4.94% |
| 2025-07-03 | 37.73 | 37.70 | -0.12 | -0.32% | 37.20 | 38.07 | 57432 | 21601.81 | 2.88% |
| 2025-07-02 | 38.21 | 37.82 | -0.65 | -1.69% | 37.52 | 38.36 | 64295 | 24336.42 | 3.22% |
| 2025-07-01 | 39.27 | 38.47 | -0.75 | -1.91% | 38.20 | 39.27 | 78623 | 30313.20 | 3.94% |
| 2025-06-30 | 39.06 | 39.22 | 0.33 | 0.85% | 38.85 | 39.74 | 86884 | 34130.75 | 4.36% |
| 2025-06-27 | 39.96 | 38.89 | -0.24 | -0.61% | 38.56 | 39.96 | 94995 | 37148.57 | 4.76% |
| 2025-06-26 | 39.35 | 39.13 | -0.26 | -0.66% | 39.05 | 40.56 | 110154 | 43733.92 | 5.52% |
| 2025-06-25 | 38.50 | 39.39 | 0.67 | 1.73% | 38.41 | 40.03 | 119567 | 47015.18 | 6.00% |
| 2025-06-24 | 37.26 | 38.72 | 1.92 | 5.22% | 37.18 | 39.00 | 129610 | 49695.79 | 6.50% |
| 2025-06-23 | 36.28 | 36.80 | -0.13 | -0.35% | 36.08 | 37.10 | 71567 | 26270.37 | 3.59% |
| 2025-06-20 | 38.62 | 36.93 | -1.99 | -5.11% | 36.93 | 38.90 | 98489 | 36940.64 | 4.94% |
| 2025-06-19 | 38.50 | 38.92 | 0.23 | 0.59% | 38.40 | 39.68 | 110214 | 43084.43 | 5.53% |
| 2025-06-18 | 38.10 | 38.69 | 0.33 | 0.86% | 37.80 | 38.85 | 69834 | 26750.04 | 3.50% |
| 2025-06-17 | 38.42 | 38.36 | -0.05 | -0.13% | 38.10 | 39.00 | 65477 | 25172.10 | 3.28% |
| 2025-06-16 | 38.10 | 38.41 | -0.10 | -0.26% | 38.10 | 38.68 | 58447 | 22448.81 | 2.93% |
| 2025-06-13 | 39.37 | 38.51 | -1.47 | -3.68% | 38.18 | 39.88 | 101633 | 39437.33 | 5.10% |
| 2025-06-12 | 40.13 | 39.98 | -0.79 | -1.94% | 39.71 | 40.70 | 86508 | 34660.90 | 4.34% |
| 2025-06-11 | 41.84 | 40.77 | -0.28 | -0.68% | 40.37 | 41.90 | 114946 | 47318.94 | 5.76% |
| 2025-06-10 | 41.78 | 41.05 | -0.73 | -1.75% | 39.87 | 41.99 | 133054 | 54228.19 | 6.67% |
| 2025-06-09 | 41.55 | 41.78 | 0.09 | 0.22% | 41.45 | 43.00 | 120463 | 50755.24 | 6.04% |
| 2025-06-06 | 42.51 | 41.69 | -0.91 | -2.14% | 41.50 | 42.86 | 105195 | 44063.02 | 5.28% |
| 2025-06-05 | 42.07 | 42.60 | 0.47 | 1.12% | 40.33 | 43.15 | 207224 | 86645.93 | 10.39% |
| 2025-06-04 | 39.08 | 42.13 | 3.16 | 8.11% | 38.91 | 42.80 | 213985 | 87900.10 | 10.73% |
| 2025-06-03 | 39.29 | 38.97 | -0.79 | -1.99% | 38.95 | 40.18 | 99515 | 39129.59 | 4.99% |
| 2025-05-30 | 41.58 | 39.76 | -2.06 | -4.93% | 39.50 | 41.73 | 142800 | 57603.91 | 7.16% |
| 2025-05-29 | 41.70 | 41.82 | 0.10 | 0.24% | 41.11 | 42.46 | 86962 | 36461.07 | 4.36% |
| 2025-05-28 | 55.60 | 54.77 | -1.03 | -1.85% | 54.67 | 56.37 | 80613 | 44684.76 | 5.26% |
| 2025-05-27 | 55.05 | 55.80 | 0.43 | 0.78% | 53.42 | 56.50 | 107124 | 59149.05 | 6.98% |
| 2025-05-26 | 54.44 | 55.37 | -0.32 | -0.57% | 53.30 | 56.52 | 112380 | 61550.27 | 7.33% |
| 2025-05-23 | 55.20 | 55.69 | 0.08 | 0.14% | 55.03 | 57.70 | 113856 | 64200.94 | 7.42% |
| 2025-05-22 | 55.90 | 55.61 | -0.51 | -0.91% | 55.51 | 56.69 | 62410 | 34891.07 | 4.07% |
| 2025-05-21 | 56.39 | 56.12 | -0.44 | -0.78% | 55.62 | 57.16 | 100563 | 56646.64 | 6.56% |
| 2025-05-20 | 59.09 | 56.56 | -2.51 | -4.25% | 56.41 | 59.14 | 148686 | 84934.69 | 9.69% |
| 2025-05-19 | 59.80 | 59.07 | -1.35 | -2.23% | 57.12 | 59.99 | 185746 | 108061.65 | 12.11% |
| 2025-05-16 | 58.00 | 60.42 | 2.40 | 4.14% | 57.99 | 62.57 | 239826 | 145676.98 | 15.63% |
| 2025-05-15 | 58.89 | 58.02 | -0.92 | -1.56% | 56.08 | 59.44 | 152421 | 87740.42 | 9.94% |
| 2025-05-14 | 57.31 | 58.94 | 1.09 | 1.88% | 57.12 | 60.80 | 184629 | 109116.49 | 12.04% |
| 2025-05-13 | 59.70 | 57.85 | -1.17 | -1.98% | 57.56 | 60.57 | 166308 | 97921.56 | 10.84% |
| 2025-05-12 | 59.13 | 59.02 | 2.24 | 3.95% | 57.89 | 60.95 | 235961 | 139928.64 | 15.38% |
| 2025-05-09 | 55.60 | 56.78 | 1.27 | 2.29% | 53.60 | 58.92 | 249718 | 139353.86 | 16.28% |
| 2025-05-08 | 56.00 | 55.51 | -0.95 | -1.68% | 55.28 | 58.50 | 179752 | 101791.72 | 11.72% |
| 2025-05-07 | 55.98 | 56.46 | 1.36 | 2.47% | 54.96 | 58.61 | 225081 | 127297.58 | 14.67% |
| 2025-05-06 | 54.70 | 55.10 | 1.19 | 2.21% | 54.20 | 56.60 | 208551 | 115452.21 | 13.60% |
| 2025-04-30 | 49.94 | 53.91 | 4.90 | 10.00% | 49.10 | 53.91 | 183820 | 94545.19 | 11.98% |
| 2025-04-29 | 46.18 | 49.01 | 2.53 | 5.44% | 45.83 | 50.58 | 168428 | 81872.83 | 10.98% |
| 2025-04-28 | 47.70 | 46.48 | -1.58 | -3.29% | 46.14 | 47.90 | 82854 | 38710.82 | 5.40% |
| 2025-04-25 | 46.93 | 48.06 | 1.21 | 2.58% | 46.10 | 48.50 | 137489 | 65583.70 | 8.96% |
| 2025-04-24 | 47.88 | 46.85 | -0.86 | -1.80% | 46.39 | 48.70 | 124140 | 58924.01 | 8.09% |
| 2025-04-23 | 45.40 | 47.71 | 3.26 | 7.33% | 45.20 | 48.33 | 190992 | 89511.06 | 12.45% |
| 2025-04-22 | 45.28 | 44.45 | -1.17 | -2.56% | 44.35 | 45.60 | 70092 | 31438.17 | 4.57% |
| 2025-04-21 | 42.80 | 45.62 | 2.07 | 4.75% | 42.65 | 45.76 | 91708 | 40751.97 | 5.98% |
| 2025-04-18 | 43.75 | 43.55 | -0.17 | -0.39% | 43.30 | 44.27 | 52591 | 22994.92 | 3.43% |
| 2025-04-17 | 44.22 | 43.72 | -0.26 | -0.59% | 43.66 | 45.18 | 73111 | 32453.72 | 4.77% |
| 2025-04-16 | 45.82 | 43.98 | -2.25 | -4.87% | 43.38 | 46.00 | 112462 | 50018.95 | 7.33% |
| 2025-04-15 | 46.58 | 46.23 | -0.37 | -0.79% | 45.43 | 47.10 | 94881 | 43850.42 | 6.19% |
| 2025-04-14 | 46.49 | 46.60 | 1.15 | 2.53% | 45.50 | 48.10 | 138918 | 64820.27 | 9.06% |
深证大盘股票行情在线 K线走势图
