祥源新材(300980)股票行情
祥源新材(300980)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 |
|---|
| 2025-12-12 | 25.41 | 25.19 | -0.24 | -0.94% | 25.14 | 25.72 | 31053 | 7872.34 | 3.16% | 0.00 |
| 2025-12-11 | 26.07 | 25.43 | -0.68 | -2.60% | 25.40 | 26.14 | 36993 | 9502.22 | 3.76% | 0.00 |
| 2025-12-10 | 26.37 | 26.11 | -0.15 | -0.57% | 25.90 | 26.55 | 34406 | 9011.93 | 3.50% | 0.00 |
| 2025-12-09 | 26.71 | 26.26 | -0.59 | -2.20% | 26.20 | 26.94 | 53023 | 14075.05 | 5.39% | 2.00 |
| 2025-12-08 | 26.37 | 26.85 | 0.50 | 1.90% | 26.14 | 27.28 | 46577 | 12499.62 | 4.74% | 0.00 |
| 2025-12-05 | 25.90 | 26.35 | 0.22 | 0.84% | 25.55 | 26.40 | 35359 | 9179.41 | 3.60% | 0.00 |
| 2025-12-04 | 25.89 | 26.13 | 0.25 | 0.97% | 25.73 | 26.36 | 46817 | 12183.55 | 4.76% | 0.00 |
| 2025-12-03 | 25.94 | 25.88 | -0.06 | -0.23% | 25.52 | 26.80 | 56235 | 14596.91 | 5.72% | 0.00 |
| 2025-12-02 | 24.98 | 25.94 | 0.89 | 3.55% | 24.91 | 26.06 | 81939 | 21019.62 | 8.33% | 0.00 |
| 2025-12-01 | 24.80 | 25.05 | 0.20 | 0.80% | 24.72 | 25.37 | 39674 | 9969.99 | 4.03% | 0.00 |
| 2025-11-28 | 24.76 | 24.85 | 0.10 | 0.40% | 24.36 | 24.89 | 35965 | 8880.21 | 3.66% | 0.00 |
| 2025-11-27 | 24.16 | 24.75 | 0.70 | 2.91% | 23.90 | 24.97 | 66231 | 16320.22 | 6.73% | 0.00 |
| 2025-11-26 | 24.37 | 24.05 | -0.43 | -1.76% | 23.86 | 24.50 | 38440 | 9306.07 | 3.91% | 0.00 |
| 2025-11-25 | 24.02 | 24.48 | 0.54 | 2.26% | 23.74 | 24.62 | 48532 | 11806.97 | 4.93% | 0.00 |
| 2025-11-24 | 23.45 | 23.94 | 0.54 | 2.31% | 23.16 | 24.14 | 46972 | 11102.57 | 4.78% | 0.00 |
| 2025-11-21 | 24.21 | 23.40 | -1.05 | -4.29% | 23.39 | 24.43 | 56324 | 13368.08 | 5.73% | 0.00 |
| 2025-11-20 | 25.12 | 24.45 | -0.56 | -2.24% | 24.35 | 25.31 | 49055 | 12097.62 | 4.99% | 0.00 |
| 2025-11-19 | 25.62 | 25.01 | -0.60 | -2.34% | 24.80 | 25.82 | 59015 | 14871.87 | 6.00% | 0.10 |
| 2025-11-18 | 25.76 | 25.61 | -0.19 | -0.74% | 25.48 | 25.99 | 69299 | 17815.66 | 7.05% | 0.00 |
| 2025-11-17 | 27.08 | 25.80 | -1.36 | -5.01% | 25.71 | 27.08 | 125926 | 32825.05 | 12.80% | 5.00 |
| 2025-11-14 | 27.61 | 27.16 | -0.59 | -2.13% | 26.35 | 27.75 | 144271 | 39092.27 | 14.67% | 0.00 |
| 2025-11-13 | 32.01 | 27.75 | -3.78 | -11.99% | 27.10 | 33.90 | 273029 | 83073.75 | 27.76% | 0.00 |
| 2025-11-12 | 31.20 | 31.53 | 0.57 | 1.84% | 30.01 | 32.28 | 99337 | 31062.94 | 10.10% | 2.00 |
| 2025-11-11 | 31.60 | 30.96 | -0.55 | -1.75% | 30.41 | 31.86 | 80761 | 24936.08 | 8.21% | 2.00 |
| 2025-11-10 | 32.00 | 31.51 | -0.60 | -1.87% | 31.20 | 32.28 | 96009 | 30320.92 | 9.76% | 0.00 |
| 2025-11-07 | 31.91 | 32.11 | -0.24 | -0.74% | 31.32 | 33.32 | 137552 | 44514.37 | 13.99% | 0.00 |
| 2025-11-06 | 30.80 | 32.35 | 1.91 | 6.27% | 29.90 | 32.56 | 163815 | 51641.49 | 16.66% | 5.00 |
| 2025-11-05 | 29.31 | 30.44 | 0.84 | 2.84% | 29.22 | 30.82 | 107789 | 32545.00 | 10.96% | 5.00 |
| 2025-11-04 | 29.05 | 29.60 | 0.09 | 0.30% | 28.72 | 30.00 | 84810 | 24855.21 | 8.62% | 3.00 |
| 2025-11-03 | 29.94 | 29.51 | -0.92 | -3.02% | 28.58 | 29.97 | 102840 | 30132.39 | 10.46% | 0.00 |
| 2025-10-31 | 28.53 | 30.43 | 1.95 | 6.85% | 28.22 | 31.39 | 175744 | 52969.83 | 17.87% | 0.00 |
| 2025-10-30 | 29.01 | 28.48 | -0.91 | -3.10% | 28.20 | 29.28 | 73151 | 20878.16 | 7.44% | 0.00 |
| 2025-10-29 | 28.88 | 29.39 | 0.66 | 2.30% | 28.56 | 29.90 | 99209 | 29112.59 | 10.09% | 13.00 |
| 2025-10-28 | 28.42 | 28.73 | 0.51 | 1.81% | 28.16 | 29.22 | 102014 | 29302.87 | 10.37% | 3.00 |
| 2025-10-27 | 28.26 | 28.22 | 0.00 | 0.00% | 27.82 | 29.26 | 77383 | 21976.73 | 7.87% | 0.00 |
| 2025-10-24 | 28.75 | 28.22 | 0.20 | 0.71% | 27.71 | 28.76 | 60708 | 17111.57 | 6.17% | 0.00 |
| 2025-10-23 | 28.70 | 28.02 | -0.47 | -1.65% | 27.91 | 28.77 | 54805 | 15459.09 | 5.57% | 0.00 |
| 2025-10-22 | 29.49 | 28.49 | -1.10 | -3.72% | 28.28 | 29.49 | 81746 | 23533.36 | 8.31% | 0.00 |
| 2025-10-21 | 30.29 | 29.59 | -0.76 | -2.50% | 29.30 | 30.33 | 90434 | 26883.75 | 9.20% | 7.00 |
| 2025-10-20 | 30.06 | 30.35 | 0.89 | 3.02% | 29.21 | 31.35 | 128411 | 38977.13 | 13.06% | 0.00 |
| 2025-10-17 | 30.37 | 29.46 | -1.11 | -3.63% | 29.30 | 30.45 | 140147 | 41650.66 | 14.25% | 0.00 |
| 2025-10-16 | 27.12 | 30.57 | 3.47 | 12.80% | 26.72 | 31.50 | 220717 | 65207.05 | 22.44% | 22.00 |
| 2025-10-15 | 26.64 | 27.10 | 0.77 | 2.92% | 26.20 | 27.35 | 70742 | 19062.84 | 7.19% | 0.00 |
| 2025-10-14 | 27.33 | 26.33 | -0.86 | -3.16% | 26.16 | 27.57 | 67037 | 18053.52 | 6.82% | 0.00 |
| 2025-10-13 | 25.90 | 27.19 | -0.08 | -0.29% | 24.85 | 27.22 | 79103 | 20839.06 | 8.04% | 0.00 |
| 2025-10-10 | 27.25 | 27.27 | 0.05 | 0.18% | 26.90 | 27.82 | 64090 | 17471.40 | 6.52% | 0.00 |
| 2025-10-09 | 27.49 | 27.22 | -0.24 | -0.87% | 26.63 | 27.99 | 90259 | 24618.98 | 9.18% | 5.00 |
| 2025-09-30 | 27.97 | 27.46 | -0.68 | -2.42% | 27.21 | 27.97 | 73026 | 20036.16 | 7.43% | 0.00 |
| 2025-09-29 | 25.79 | 28.14 | 2.12 | 8.15% | 25.79 | 28.28 | 138867 | 38241.53 | 14.12% | 0.00 |
| 2025-09-26 | 25.86 | 26.02 | -0.03 | -0.12% | 25.21 | 26.26 | 58828 | 15214.84 | 5.98% | 0.00 |
| 2025-09-25 | 26.20 | 26.05 | -0.35 | -1.33% | 25.84 | 26.41 | 50012 | 13066.52 | 5.09% | 10.00 |
| 2025-09-24 | 25.43 | 26.40 | 1.05 | 4.14% | 24.83 | 26.49 | 67326 | 17416.92 | 6.85% | 1.00 |
| 2025-09-23 | 26.00 | 25.35 | -0.60 | -2.31% | 24.75 | 26.33 | 67746 | 17153.11 | 6.89% | 0.00 |
| 2025-09-22 | 25.39 | 25.95 | 0.64 | 2.53% | 25.39 | 26.49 | 69046 | 17913.98 | 7.02% | 7.00 |
| 2025-09-19 | 25.96 | 25.31 | -0.48 | -1.86% | 25.20 | 26.18 | 57576 | 14748.04 | 5.85% | 0.00 |
| 2025-09-18 | 26.68 | 25.79 | -0.91 | -3.41% | 25.35 | 26.85 | 87439 | 22870.82 | 8.89% | 0.00 |
| 2025-09-17 | 26.75 | 26.70 | -0.10 | -0.37% | 26.42 | 27.48 | 103084 | 27793.76 | 10.48% | 0.00 |
| 2025-09-16 | 24.84 | 26.80 | 1.92 | 7.72% | 24.74 | 27.08 | 145488 | 37930.99 | 14.79% | 0.00 |
| 2025-09-15 | 25.19 | 24.88 | -0.31 | -1.23% | 24.77 | 25.30 | 39721 | 9903.24 | 4.04% | 0.00 |
| 2025-09-12 | 25.85 | 25.19 | -0.65 | -2.52% | 25.08 | 25.99 | 63252 | 16062.16 | 6.43% | 2.00 |
| 2025-09-11 | 24.80 | 25.84 | 0.99 | 3.98% | 24.53 | 26.13 | 105903 | 26989.87 | 10.77% | 0.00 |
| 2025-09-10 | 24.50 | 24.85 | 0.27 | 1.10% | 24.34 | 25.21 | 69040 | 17185.63 | 7.02% | 2.00 |
| 2025-09-09 | 24.48 | 24.58 | -0.03 | -0.12% | 24.36 | 25.16 | 67302 | 16616.49 | 6.84% | 5.00 |
| 2025-09-08 | 23.92 | 24.61 | 0.70 | 2.93% | 23.91 | 24.77 | 72319 | 17666.83 | 7.35% | 0.00 |
| 2025-09-05 | 23.09 | 23.91 | 0.92 | 4.00% | 22.79 | 23.97 | 52840 | 12457.35 | 5.37% | 0.00 |
| 2025-09-04 | 23.23 | 22.99 | -0.28 | -1.20% | 22.45 | 23.81 | 55687 | 12952.74 | 5.66% | 0.00 |
| 2025-09-03 | 24.00 | 23.27 | -0.43 | -1.81% | 23.05 | 24.60 | 55492 | 13162.70 | 5.64% | 0.00 |
| 2025-09-02 | 24.00 | 23.70 | -0.30 | -1.25% | 22.77 | 24.17 | 65549 | 15340.32 | 6.67% | 0.00 |
| 2025-09-01 | 24.14 | 24.00 | -0.18 | -0.74% | 23.81 | 24.58 | 54290 | 13097.19 | 5.52% | 0.00 |
| 2025-08-29 | 24.13 | 24.18 | 0.72 | 3.07% | 23.86 | 24.91 | 108603 | 26474.38 | 11.04% | 0.00 |
| 2025-08-28 | 23.70 | 23.46 | -0.27 | -1.14% | 22.52 | 24.12 | 60844 | 14200.55 | 6.19% | 0.00 |
| 2025-08-27 | 24.53 | 23.73 | -0.78 | -3.18% | 23.60 | 24.82 | 72278 | 17597.38 | 7.35% | 0.00 |
| 2025-08-26 | 24.38 | 24.51 | -0.02 | -0.08% | 24.11 | 25.00 | 64602 | 15874.45 | 6.57% | 0.00 |
| 2025-08-25 | 24.60 | 24.53 | 0.03 | 0.12% | 24.27 | 24.77 | 64948 | 15939.66 | 6.60% | 0.00 |
| 2025-08-22 | 24.57 | 24.50 | -0.14 | -0.57% | 24.42 | 24.88 | 43102 | 10589.50 | 4.38% | 7.00 |
| 2025-08-21 | 25.05 | 24.64 | -0.45 | -1.79% | 24.50 | 25.05 | 54055 | 13368.42 | 5.50% | 0.00 |
| 2025-08-20 | 24.89 | 25.09 | 0.04 | 0.16% | 24.46 | 25.26 | 62946 | 15664.97 | 6.40% | 0.00 |
| 2025-08-19 | 24.40 | 25.05 | 0.73 | 3.00% | 23.66 | 25.08 | 102575 | 25168.97 | 10.43% | 0.00 |
| 2025-08-18 | 24.06 | 24.32 | 0.32 | 1.33% | 24.00 | 24.59 | 53248 | 12955.30 | 5.41% | 0.00 |
| 2025-08-15 | 23.38 | 24.00 | 0.23 | 0.97% | 23.30 | 24.16 | 47414 | 11324.26 | 4.82% | 0.00 |
深证大盘股票行情在线 K线走势图
祥源新材(300980)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
