祖名股份(003030)股票行情
祖名股份(003030)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 |
|---|
| 2025-08-22 | 20.00 | 19.62 | -0.50 | -2.49% | 19.42 | 20.12 | 26193 | 5142.60 | 3.23% |
| 2025-08-21 | 19.86 | 20.12 | 0.22 | 1.11% | 19.77 | 20.50 | 25788 | 5184.16 | 3.18% |
| 2025-08-20 | 19.88 | 19.90 | -0.15 | -0.75% | 19.48 | 20.08 | 29292 | 5807.99 | 3.62% |
| 2025-08-19 | 19.25 | 20.05 | 0.79 | 4.10% | 19.22 | 20.17 | 29278 | 5759.42 | 3.62% |
| 2025-08-18 | 19.10 | 19.26 | 0.26 | 1.37% | 19.10 | 19.63 | 19904 | 3845.55 | 2.46% |
| 2025-08-15 | 18.99 | 19.00 | 0.03 | 0.16% | 18.84 | 19.14 | 19525 | 3709.14 | 2.41% |
| 2025-08-14 | 19.47 | 18.97 | -0.48 | -2.47% | 18.95 | 19.51 | 15613 | 3001.22 | 1.93% |
| 2025-08-13 | 19.80 | 19.45 | -0.29 | -1.47% | 19.30 | 19.92 | 21239 | 4133.08 | 2.62% |
| 2025-08-12 | 19.84 | 19.74 | -0.10 | -0.50% | 19.69 | 20.09 | 13287 | 2632.69 | 1.64% |
| 2025-08-11 | 19.84 | 19.84 | -0.02 | -0.10% | 19.66 | 20.00 | 16117 | 3206.63 | 1.99% |
| 2025-08-08 | 19.72 | 19.86 | 0.12 | 0.61% | 19.61 | 19.86 | 12316 | 2430.73 | 1.52% |
| 2025-08-07 | 19.86 | 19.74 | -0.03 | -0.15% | 19.63 | 19.96 | 20062 | 3967.15 | 2.48% |
| 2025-08-06 | 19.68 | 19.77 | 0.18 | 0.92% | 19.43 | 19.82 | 17696 | 3484.17 | 2.19% |
| 2025-08-05 | 19.58 | 19.59 | 0.13 | 0.67% | 19.46 | 19.85 | 18962 | 3721.44 | 2.34% |
| 2025-08-04 | 19.12 | 19.46 | 0.34 | 1.78% | 18.99 | 19.55 | 23350 | 4529.96 | 2.88% |
| 2025-08-01 | 19.00 | 19.12 | 0.05 | 0.26% | 18.98 | 19.27 | 17077 | 3263.18 | 2.11% |
| 2025-07-31 | 19.31 | 19.07 | -0.30 | -1.55% | 19.03 | 19.47 | 18847 | 3620.69 | 2.33% |
| 2025-07-30 | 19.20 | 19.37 | 0.15 | 0.78% | 19.10 | 19.42 | 16292 | 3142.24 | 2.01% |
| 2025-07-29 | 19.47 | 19.22 | -0.14 | -0.72% | 19.01 | 19.60 | 16829 | 3225.21 | 2.08% |
| 2025-07-28 | 19.51 | 19.36 | 0.09 | 0.47% | 19.30 | 19.69 | 22744 | 4437.14 | 2.81% |
| 2025-07-25 | 19.20 | 19.27 | 0.08 | 0.42% | 19.11 | 19.44 | 18442 | 3549.98 | 2.28% |
| 2025-07-24 | 18.98 | 19.19 | 0.22 | 1.16% | 18.95 | 19.29 | 22972 | 4395.41 | 2.84% |
| 2025-07-23 | 19.16 | 18.97 | -0.11 | -0.58% | 18.93 | 19.28 | 15523 | 2965.42 | 1.92% |
| 2025-07-22 | 19.37 | 19.08 | -0.01 | -0.05% | 19.02 | 19.42 | 22704 | 4355.19 | 2.80% |
| 2025-07-21 | 19.03 | 19.09 | 0.04 | 0.21% | 18.99 | 19.25 | 15042 | 2875.40 | 1.86% |
| 2025-07-18 | 19.25 | 19.05 | -0.08 | -0.42% | 18.89 | 19.43 | 23146 | 4410.38 | 2.86% |
| 2025-07-17 | 18.99 | 19.13 | 0.22 | 1.16% | 18.86 | 19.15 | 18221 | 3463.10 | 2.25% |
| 2025-07-16 | 18.60 | 18.91 | 0.28 | 1.50% | 18.60 | 18.92 | 16530 | 3112.62 | 2.04% |
| 2025-07-15 | 19.01 | 18.63 | -0.37 | -1.95% | 18.62 | 19.17 | 20696 | 3886.61 | 2.56% |
| 2025-07-14 | 18.66 | 19.00 | 0.35 | 1.88% | 18.62 | 19.03 | 21922 | 4134.99 | 2.71% |
| 2025-07-11 | 18.38 | 18.65 | 0.30 | 1.63% | 18.26 | 18.85 | 20696 | 3842.54 | 2.56% |
| 2025-07-10 | 18.49 | 18.35 | -0.16 | -0.86% | 18.25 | 18.60 | 12823 | 2360.87 | 1.58% |
| 2025-07-09 | 18.60 | 18.51 | -0.13 | -0.70% | 18.47 | 18.75 | 13628 | 2537.42 | 1.68% |
| 2025-07-08 | 18.51 | 18.64 | 0.10 | 0.54% | 18.35 | 18.75 | 16611 | 3081.55 | 2.05% |
| 2025-07-07 | 18.43 | 18.54 | 0.16 | 0.87% | 18.35 | 18.83 | 19095 | 3539.26 | 2.36% |
| 2025-07-04 | 18.48 | 18.38 | -0.04 | -0.22% | 18.23 | 18.49 | 15168 | 2784.62 | 1.87% |
| 2025-07-03 | 18.46 | 18.42 | -0.02 | -0.11% | 18.31 | 18.52 | 12380 | 2280.79 | 1.53% |
| 2025-07-02 | 18.55 | 18.44 | -0.05 | -0.27% | 18.30 | 18.60 | 12697 | 2336.33 | 1.57% |
| 2025-07-01 | 18.45 | 18.49 | 0.05 | 0.27% | 18.26 | 18.62 | 14753 | 2723.39 | 1.82% |
| 2025-06-30 | 18.54 | 18.44 | 0.02 | 0.11% | 18.28 | 18.54 | 14155 | 2606.16 | 1.75% |
| 2025-06-27 | 18.18 | 18.42 | 0.26 | 1.43% | 18.17 | 18.46 | 18055 | 3310.81 | 2.23% |
| 2025-06-26 | 18.30 | 18.16 | -0.12 | -0.66% | 18.10 | 18.33 | 15201 | 2764.00 | 1.88% |
| 2025-06-25 | 18.30 | 18.28 | 0.20 | 1.11% | 18.00 | 18.33 | 19267 | 3503.93 | 2.38% |
| 2025-06-24 | 17.97 | 18.08 | 0.32 | 1.80% | 17.76 | 18.20 | 17246 | 3115.97 | 2.13% |
| 2025-06-23 | 17.45 | 17.76 | 0.16 | 0.91% | 17.39 | 17.89 | 17897 | 3166.31 | 2.21% |
| 2025-06-20 | 17.65 | 17.60 | -0.05 | -0.28% | 17.56 | 18.03 | 16916 | 3001.72 | 2.09% |
| 2025-06-19 | 18.10 | 17.65 | -0.33 | -1.84% | 17.56 | 18.10 | 20449 | 3632.93 | 2.53% |
| 2025-06-18 | 18.23 | 17.98 | -0.36 | -1.96% | 17.85 | 18.40 | 21285 | 3836.34 | 2.63% |
| 2025-06-17 | 18.74 | 18.34 | -0.35 | -1.87% | 18.25 | 18.78 | 16610 | 3066.03 | 2.05% |
| 2025-06-16 | 18.41 | 18.69 | 0.21 | 1.14% | 18.41 | 18.75 | 14442 | 2691.59 | 1.78% |
| 2025-06-13 | 18.95 | 18.48 | -0.53 | -2.79% | 18.43 | 18.95 | 21093 | 3927.08 | 2.60% |
| 2025-06-12 | 19.29 | 19.01 | -0.22 | -1.14% | 18.74 | 19.29 | 23846 | 4524.84 | 2.94% |
| 2025-06-11 | 18.95 | 19.23 | 0.20 | 1.05% | 18.95 | 19.38 | 25361 | 4872.93 | 3.13% |
| 2025-06-10 | 19.17 | 19.03 | -0.22 | -1.14% | 18.60 | 19.30 | 26104 | 4949.53 | 3.22% |
| 2025-06-09 | 19.20 | 19.25 | 0.02 | 0.10% | 19.08 | 19.28 | 19466 | 3735.49 | 2.40% |
| 2025-06-06 | 19.02 | 19.23 | -0.01 | -0.05% | 19.00 | 19.34 | 23881 | 4567.77 | 2.95% |
| 2025-06-05 | 19.99 | 19.24 | -0.75 | -3.75% | 19.14 | 20.00 | 31891 | 6203.38 | 3.94% |
| 2025-06-04 | 19.65 | 19.99 | 0.38 | 1.94% | 19.42 | 20.19 | 39265 | 7783.49 | 4.85% |
| 2025-06-03 | 19.08 | 19.61 | 0.41 | 2.14% | 19.02 | 19.97 | 31741 | 6183.72 | 3.92% |
| 2025-05-30 | 19.70 | 19.20 | -0.50 | -2.54% | 19.19 | 19.71 | 25595 | 4955.59 | 3.16% |
| 2025-05-29 | 19.97 | 19.70 | -0.40 | -1.99% | 19.57 | 20.09 | 43465 | 8587.17 | 5.37% |
| 2025-05-28 | 20.24 | 20.10 | 0.00 | 0.00% | 19.81 | 20.78 | 68074 | 13674.15 | 8.41% |
| 2025-05-27 | 19.45 | 20.10 | 0.81 | 4.20% | 19.45 | 20.85 | 95368 | 19027.86 | 11.78% |
| 2025-05-26 | 19.21 | 19.29 | 0.34 | 1.79% | 18.75 | 19.50 | 47093 | 8996.14 | 5.82% |
| 2025-05-23 | 19.55 | 19.10 | -0.38 | -1.95% | 19.00 | 19.58 | 49779 | 9563.87 | 6.15% |
| 2025-05-22 | 19.67 | 19.48 | -0.45 | -2.26% | 19.33 | 20.23 | 90819 | 17898.56 | 11.21% |
| 2025-05-21 | 20.50 | 19.93 | -0.99 | -4.73% | 19.93 | 21.92 | 168824 | 35068.20 | 20.85% |
| 2025-05-20 | 19.03 | 20.92 | 1.90 | 9.99% | 18.93 | 20.92 | 97574 | 19682.39 | 12.05% |
| 2025-05-19 | 18.29 | 19.02 | 0.73 | 3.99% | 18.20 | 19.39 | 70323 | 13172.70 | 8.68% |
| 2025-05-16 | 17.90 | 18.29 | 0.33 | 1.84% | 17.72 | 18.42 | 48449 | 8783.52 | 5.98% |
| 2025-05-15 | 17.67 | 17.96 | 0.29 | 1.64% | 17.47 | 18.02 | 36310 | 6487.05 | 4.48% |
| 2025-05-14 | 17.64 | 17.67 | 0.01 | 0.06% | 17.53 | 17.81 | 22723 | 4019.22 | 2.81% |
| 2025-05-13 | 17.88 | 17.66 | -0.22 | -1.23% | 17.64 | 18.07 | 24031 | 4291.68 | 2.97% |
| 2025-05-12 | 17.91 | 17.88 | 0.07 | 0.39% | 17.78 | 17.98 | 21739 | 3883.55 | 2.68% |
| 2025-05-09 | 17.96 | 17.81 | -0.14 | -0.78% | 17.65 | 17.98 | 23832 | 4240.06 | 2.94% |
| 2025-05-08 | 17.64 | 17.95 | 0.22 | 1.24% | 17.58 | 17.97 | 28476 | 5086.29 | 3.52% |
| 2025-05-07 | 18.00 | 17.73 | 0.09 | 0.51% | 17.57 | 18.07 | 41776 | 7435.60 | 5.16% |
| 2025-05-06 | 17.24 | 17.64 | 0.57 | 3.34% | 17.15 | 17.64 | 34920 | 6066.98 | 4.31% |
| 2025-04-30 | 17.23 | 17.07 | -0.18 | -1.04% | 17.01 | 17.38 | 30020 | 5152.21 | 3.71% |
| 2025-04-29 | 17.20 | 17.25 | 0.10 | 0.58% | 17.16 | 17.37 | 25433 | 4392.65 | 3.14% |
深证大盘股票行情在线 K线走势图
