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 |
|---|
| 2025-07-01 | 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% |
| 2025-04-28 | 17.58 | 17.15 | -0.32 | -1.83% | 17.02 | 17.60 | 38052 | 6535.86 | 4.70% |
| 2025-04-25 | 17.60 | 17.47 | -0.12 | -0.68% | 17.36 | 17.79 | 50248 | 8833.00 | 6.20% |
| 2025-04-24 | 18.23 | 17.59 | -0.65 | -3.56% | 17.50 | 18.57 | 74725 | 13275.50 | 9.23% |
| 2025-04-23 | 19.86 | 18.24 | -1.81 | -9.03% | 18.15 | 20.05 | 131087 | 24669.13 | 16.18% |
| 2025-04-22 | 21.00 | 20.05 | -1.51 | -7.00% | 19.86 | 22.58 | 177273 | 37063.01 | 21.89% |
| 2025-04-21 | 19.40 | 21.56 | 1.96 | 10.00% | 19.09 | 21.56 | 101050 | 20883.61 | 12.48% |
| 2025-04-18 | 19.35 | 19.60 | -0.04 | -0.20% | 19.01 | 19.87 | 105600 | 20461.05 | 13.04% |
| 2025-04-17 | 18.40 | 19.64 | 1.04 | 5.59% | 18.16 | 19.86 | 138206 | 26288.22 | 17.06% |
| 2025-04-16 | 18.05 | 18.60 | 0.34 | 1.86% | 17.72 | 18.60 | 100110 | 18260.55 | 12.36% |
| 2025-04-15 | 18.02 | 18.26 | 0.06 | 0.33% | 17.91 | 18.58 | 94492 | 17244.92 | 11.67% |
| 2025-04-14 | 17.41 | 18.20 | 0.70 | 4.00% | 17.41 | 18.23 | 102139 | 18352.98 | 12.61% |
| 2025-04-11 | 18.30 | 17.50 | -0.99 | -5.35% | 17.45 | 18.30 | 108236 | 19177.44 | 13.36% |
| 2025-04-10 | 17.61 | 18.49 | -0.32 | -1.70% | 17.61 | 19.28 | 145939 | 27039.99 | 18.02% |
| 2025-04-09 | 19.90 | 18.81 | -2.09 | -10.00% | 18.81 | 19.90 | 168671 | 32141.12 | 20.82% |
| 2025-04-08 | 18.51 | 20.90 | 1.04 | 5.24% | 17.87 | 21.40 | 245722 | 48414.85 | 30.34% |
| 2025-04-07 | 19.86 | 19.86 | 1.81 | 10.03% | 18.50 | 19.86 | 230665 | 45199.59 | 28.48% |
| 2025-04-03 | 16.31 | 18.05 | 1.64 | 9.99% | 16.18 | 18.05 | 75920 | 13227.18 | 9.37% |
| 2025-04-02 | 16.21 | 16.41 | 0.19 | 1.17% | 16.12 | 16.57 | 16696 | 2736.57 | 2.06% |
| 2025-04-01 | 16.00 | 16.22 | 0.21 | 1.31% | 16.00 | 16.47 | 23968 | 3906.74 | 2.96% |
| 2025-03-31 | 16.29 | 16.01 | -0.45 | -2.73% | 15.75 | 16.31 | 27100 | 4331.02 | 3.35% |
| 2025-03-28 | 16.77 | 16.46 | -0.31 | -1.85% | 16.26 | 16.77 | 29113 | 4795.37 | 3.59% |
| 2025-03-27 | 17.02 | 16.77 | -0.15 | -0.89% | 16.70 | 17.29 | 37622 | 6387.19 | 4.64% |
| 2025-03-26 | 17.13 | 16.92 | -0.12 | -0.70% | 16.66 | 17.13 | 29625 | 5012.36 | 3.66% |
| 2025-03-25 | 17.50 | 17.04 | -0.17 | -0.99% | 16.51 | 17.59 | 62961 | 10662.54 | 7.77% |
| 2025-03-24 | 16.37 | 17.21 | 0.83 | 5.07% | 16.33 | 17.93 | 88255 | 15092.81 | 10.90% |
| 2025-03-21 | 16.59 | 16.38 | -0.32 | -1.92% | 16.29 | 16.70 | 18199 | 2993.21 | 2.25% |
| 2025-03-20 | 16.79 | 16.70 | -0.03 | -0.18% | 16.62 | 16.80 | 14968 | 2500.78 | 1.85% |
| 2025-03-19 | 16.90 | 16.73 | -0.15 | -0.89% | 16.62 | 16.90 | 16958 | 2834.39 | 2.09% |
| 2025-03-18 | 17.00 | 16.88 | -0.11 | -0.65% | 16.80 | 17.12 | 20509 | 3455.68 | 2.53% |
| 2025-03-17 | 17.26 | 16.99 | -0.08 | -0.47% | 16.88 | 17.38 | 30701 | 5230.18 | 3.79% |
| 2025-03-14 | 16.52 | 17.07 | 0.57 | 3.45% | 16.51 | 17.09 | 50330 | 8510.04 | 6.21% |
| 2025-03-13 | 16.58 | 16.50 | -0.08 | -0.48% | 16.26 | 16.67 | 21590 | 3548.61 | 2.67% |
| 2025-03-12 | 16.54 | 16.58 | 0.04 | 0.24% | 16.42 | 16.69 | 28950 | 4794.18 | 3.57% |
| 2025-03-11 | 16.15 | 16.54 | 0.19 | 1.16% | 16.15 | 16.54 | 27506 | 4500.14 | 3.40% |
| 2025-03-10 | 16.15 | 16.35 | 0.13 | 0.80% | 16.15 | 16.39 | 25266 | 4110.27 | 3.12% |
| 2025-03-07 | 16.18 | 16.22 | 0.02 | 0.12% | 16.14 | 16.28 | 21892 | 3548.39 | 2.70% |
| 2025-03-06 | 16.18 | 16.20 | 0.01 | 0.06% | 15.99 | 16.38 | 31241 | 5058.53 | 3.86% |
| 2025-03-05 | 16.55 | 16.19 | -0.33 | -2.00% | 16.00 | 16.63 | 36782 | 5957.47 | 4.54% |
深证大盘股票行情在线 K线走势图
