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 |
|---|
| 2025-06-20 | 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% |
| 2025-04-11 | 42.94 | 45.45 | 1.73 | 3.96% | 42.68 | 46.12 | 150446 | 67490.02 | 9.81% |
| 2025-04-10 | 44.00 | 43.72 | 1.41 | 3.33% | 43.21 | 45.54 | 208405 | 92470.64 | 13.59% |
| 2025-04-09 | 38.38 | 42.31 | 2.01 | 4.99% | 36.35 | 42.86 | 249099 | 98980.59 | 16.24% |
| 2025-04-08 | 42.22 | 40.30 | -4.48 | -10.00% | 40.30 | 42.86 | 124708 | 51255.86 | 8.13% |
| 2025-04-07 | 44.78 | 44.78 | -4.97 | -9.99% | 44.78 | 45.44 | 26101 | 11702.52 | 1.70% |
| 2025-04-03 | 50.60 | 49.75 | -2.42 | -4.64% | 48.83 | 52.15 | 131387 | 65924.39 | 8.56% |
| 2025-04-02 | 50.60 | 52.17 | 1.21 | 2.37% | 50.60 | 53.17 | 124764 | 65128.10 | 8.13% |
| 2025-04-01 | 52.00 | 50.96 | -0.82 | -1.58% | 50.65 | 52.88 | 97582 | 49976.48 | 6.36% |
| 2025-03-31 | 52.83 | 51.78 | -2.82 | -5.16% | 49.85 | 53.70 | 179680 | 91976.90 | 11.71% |
| 2025-03-28 | 56.68 | 54.60 | -2.22 | -3.91% | 54.50 | 57.88 | 133872 | 74563.42 | 8.73% |
| 2025-03-27 | 57.00 | 56.82 | -0.98 | -1.70% | 55.55 | 59.12 | 112017 | 64435.16 | 7.30% |
| 2025-03-26 | 57.25 | 57.80 | 0.14 | 0.24% | 57.13 | 60.10 | 127587 | 74627.38 | 8.32% |
| 2025-03-25 | 60.88 | 57.66 | -3.18 | -5.23% | 57.66 | 61.95 | 145464 | 86328.95 | 9.48% |
| 2025-03-24 | 63.04 | 60.84 | -1.15 | -1.86% | 58.88 | 63.04 | 154353 | 93140.75 | 10.06% |
| 2025-03-21 | 66.89 | 61.99 | -5.12 | -7.63% | 60.49 | 68.33 | 291846 | 184253.50 | 19.03% |
| 2025-03-20 | 61.19 | 67.11 | 6.09 | 9.98% | 60.13 | 67.12 | 306066 | 197863.95 | 19.95% |
| 2025-03-19 | 60.41 | 61.02 | 0.93 | 1.55% | 59.19 | 62.90 | 202940 | 124158.73 | 13.23% |
| 2025-03-18 | 59.91 | 60.09 | 0.13 | 0.22% | 58.50 | 61.10 | 182787 | 108998.58 | 11.92% |
| 2025-03-17 | 58.33 | 59.96 | 3.78 | 6.73% | 56.08 | 61.80 | 265308 | 158704.81 | 17.30% |
| 2025-03-14 | 52.00 | 56.18 | 4.18 | 8.04% | 51.55 | 56.53 | 168900 | 91653.04 | 11.01% |
| 2025-03-13 | 55.00 | 52.00 | -3.51 | -6.32% | 51.60 | 55.49 | 144959 | 76529.43 | 9.45% |
| 2025-03-12 | 57.21 | 55.51 | -1.72 | -3.01% | 55.40 | 57.48 | 127861 | 71914.98 | 8.34% |
| 2025-03-11 | 55.40 | 57.23 | 0.95 | 1.69% | 54.50 | 57.88 | 152946 | 86045.51 | 9.97% |
| 2025-03-10 | 58.30 | 56.28 | -2.15 | -3.68% | 55.81 | 60.00 | 168635 | 97199.77 | 10.99% |
| 2025-03-07 | 57.41 | 58.43 | 1.58 | 2.78% | 56.38 | 60.26 | 179582 | 105137.15 | 11.71% |
| 2025-03-06 | 57.59 | 56.85 | 0.72 | 1.28% | 56.64 | 58.60 | 197330 | 113520.95 | 12.86% |
| 2025-03-05 | 52.02 | 56.13 | 3.74 | 7.14% | 52.01 | 56.45 | 173693 | 95458.46 | 11.32% |
| 2025-03-04 | 49.47 | 52.39 | 2.22 | 4.42% | 49.47 | 54.58 | 169865 | 89265.30 | 11.07% |
| 2025-03-03 | 51.15 | 50.17 | -0.53 | -1.05% | 49.16 | 51.48 | 119967 | 60444.23 | 7.82% |
| 2025-02-28 | 55.80 | 50.70 | -5.19 | -9.29% | 50.30 | 55.80 | 217473 | 114256.42 | 14.18% |
| 2025-02-27 | 58.00 | 55.89 | -3.47 | -5.85% | 54.50 | 59.24 | 241680 | 137291.84 | 15.75% |
| 2025-02-26 | 57.50 | 59.36 | 3.11 | 5.53% | 57.31 | 61.88 | 261932 | 156946.03 | 17.07% |
| 2025-02-25 | 55.00 | 56.25 | -0.72 | -1.26% | 54.42 | 58.60 | 163312 | 92307.17 | 10.65% |
| 2025-02-24 | 56.14 | 56.97 | 0.83 | 1.48% | 55.00 | 59.99 | 213536 | 122845.84 | 13.98% |
深证大盘股票行情在线 K线走势图
