万祥科技(301180)股票行情
万祥科技(301180)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 |
|---|
| 2026-03-26 | 22.01 | 20.49 | -1.91 | -8.53% | 20.47 | 22.08 | 151276 | 31863.41 | 9.22% | 1.00 |
| 2026-03-25 | 20.82 | 22.40 | 1.00 | 4.67% | 20.82 | 22.65 | 188013 | 41154.00 | 11.45% | 1.00 |
| 2026-03-24 | 21.76 | 21.40 | -0.18 | -0.83% | 20.20 | 22.09 | 155325 | 32923.69 | 9.46% | 0.00 |
| 2026-03-23 | 20.90 | 21.58 | -0.02 | -0.09% | 20.50 | 22.40 | 164727 | 35468.80 | 10.04% | 0.00 |
| 2026-03-20 | 22.08 | 21.60 | -1.29 | -5.64% | 21.46 | 23.26 | 184588 | 40912.83 | 11.25% | 0.00 |
| 2026-03-19 | 20.62 | 22.89 | 1.39 | 6.47% | 19.88 | 23.44 | 243713 | 53613.76 | 14.85% | 11.00 |
| 2026-03-18 | 20.84 | 21.50 | 0.36 | 1.70% | 20.80 | 22.18 | 197535 | 42582.27 | 12.03% | 0.00 |
| 2026-03-17 | 20.63 | 21.14 | 0.73 | 3.58% | 20.28 | 22.39 | 191440 | 40852.55 | 11.66% | 0.00 |
| 2026-03-16 | 21.24 | 20.41 | -0.79 | -3.73% | 20.23 | 21.56 | 128035 | 26359.73 | 7.80% | 0.00 |
| 2026-03-13 | 20.10 | 21.20 | 0.82 | 4.02% | 20.10 | 21.76 | 206973 | 44088.04 | 12.61% | 0.00 |
| 2026-03-12 | 19.65 | 20.38 | 0.82 | 4.19% | 19.55 | 21.50 | 172980 | 35293.90 | 10.54% | 0.00 |
| 2026-03-11 | 19.75 | 19.56 | -0.28 | -1.41% | 19.34 | 19.97 | 89715 | 17600.63 | 5.47% | 4.00 |
| 2026-03-10 | 19.20 | 19.84 | 0.59 | 3.06% | 18.90 | 19.97 | 115976 | 22706.52 | 7.07% | 0.00 |
| 2026-03-09 | 19.65 | 19.25 | -0.75 | -3.75% | 18.64 | 19.66 | 120035 | 22850.16 | 7.31% | 0.00 |
| 2026-03-06 | 19.49 | 20.00 | 0.65 | 3.36% | 19.02 | 20.56 | 174664 | 34729.65 | 10.64% | 0.00 |
| 2026-03-05 | 19.61 | 19.35 | 0.01 | 0.05% | 19.24 | 20.48 | 130732 | 25620.63 | 7.96% | 0.00 |
| 2026-03-04 | 18.03 | 19.34 | 1.32 | 7.33% | 17.96 | 20.10 | 173182 | 33340.01 | 10.55% | 0.00 |
| 2026-03-03 | 17.80 | 18.02 | 0.35 | 1.98% | 17.80 | 19.16 | 125184 | 23212.24 | 7.63% | 0.00 |
| 2026-03-02 | 18.09 | 17.67 | -0.77 | -4.18% | 17.50 | 18.40 | 55392 | 9869.92 | 3.37% | 0.00 |
| 2026-02-27 | 18.70 | 18.44 | -0.41 | -2.18% | 17.94 | 18.70 | 54724 | 9992.48 | 3.33% | 0.00 |
| 2026-02-26 | 18.51 | 18.85 | 0.35 | 1.89% | 18.47 | 18.93 | 48443 | 9101.75 | 2.95% | 0.00 |
| 2026-02-25 | 18.41 | 18.50 | 0.06 | 0.33% | 18.31 | 18.61 | 40888 | 7543.02 | 2.49% | 1.00 |
| 2026-02-24 | 18.19 | 18.44 | 0.35 | 1.93% | 18.14 | 18.64 | 40072 | 7400.04 | 2.44% | 0.00 |
| 2026-02-13 | 18.33 | 18.09 | -0.28 | -1.52% | 17.91 | 18.45 | 39854 | 7245.51 | 2.43% | 0.00 |
| 2026-02-12 | 18.27 | 18.37 | 0.15 | 0.82% | 18.23 | 18.70 | 43011 | 7950.58 | 2.62% | 0.00 |
| 2026-02-11 | 18.23 | 18.22 | -0.09 | -0.49% | 18.16 | 18.49 | 24288 | 4447.93 | 1.48% | 0.00 |
| 2026-02-10 | 18.29 | 18.31 | -0.07 | -0.38% | 18.24 | 18.70 | 27354 | 5040.71 | 1.67% | 0.00 |
| 2026-02-09 | 18.53 | 18.38 | 0.05 | 0.27% | 18.21 | 18.63 | 34822 | 6389.17 | 2.12% | 0.00 |
| 2026-02-06 | 18.07 | 18.33 | 0.11 | 0.60% | 17.81 | 18.55 | 42403 | 7754.74 | 2.58% | 0.00 |
| 2026-02-05 | 18.51 | 18.22 | -0.44 | -2.36% | 18.15 | 18.58 | 39478 | 7218.46 | 2.41% | 0.00 |
| 2026-02-04 | 18.73 | 18.66 | -0.17 | -0.90% | 18.36 | 19.01 | 55089 | 10237.75 | 3.36% | 0.00 |
| 2026-02-03 | 19.16 | 18.83 | 0.02 | 0.11% | 18.47 | 19.24 | 103959 | 19538.05 | 6.33% | 0.00 |
| 2026-02-02 | 17.58 | 18.81 | 1.23 | 7.00% | 17.58 | 19.94 | 153827 | 29319.21 | 9.37% | 15.00 |
| 2026-01-30 | 17.11 | 17.58 | 0.37 | 2.15% | 16.91 | 17.59 | 40489 | 7009.80 | 2.47% | 0.00 |
| 2026-01-29 | 17.75 | 17.21 | -0.61 | -3.42% | 17.11 | 17.87 | 39808 | 6942.92 | 2.43% | 0.00 |
| 2026-01-28 | 17.93 | 17.82 | -0.17 | -0.94% | 17.70 | 18.38 | 37088 | 6652.43 | 2.26% | 0.00 |
| 2026-01-27 | 17.97 | 17.99 | 0.01 | 0.06% | 17.30 | 18.05 | 38785 | 6884.98 | 2.36% | 0.00 |
| 2026-01-26 | 18.51 | 17.98 | -0.52 | -2.81% | 17.76 | 18.53 | 50172 | 9070.57 | 3.06% | 0.00 |
| 2026-01-23 | 18.71 | 18.50 | -0.20 | -1.07% | 18.35 | 18.81 | 41732 | 7711.60 | 2.54% | 0.00 |
| 2026-01-22 | 18.72 | 18.70 | -0.02 | -0.11% | 18.36 | 18.90 | 45378 | 8451.99 | 2.76% | 20.00 |
| 2026-01-21 | 18.45 | 18.72 | 0.15 | 0.81% | 18.20 | 18.98 | 56919 | 10608.39 | 3.47% | 0.00 |
| 2026-01-20 | 18.23 | 18.57 | 0.34 | 1.87% | 18.10 | 19.00 | 69220 | 12827.60 | 4.22% | 0.00 |
| 2026-01-19 | 18.34 | 18.23 | -0.35 | -1.88% | 18.11 | 18.57 | 57128 | 10461.08 | 3.48% | 0.00 |
| 2026-01-16 | 18.00 | 18.58 | 0.66 | 3.68% | 17.75 | 18.89 | 91918 | 16886.88 | 5.60% | 0.00 |
| 2026-01-15 | 17.51 | 17.92 | 0.29 | 1.64% | 17.39 | 18.03 | 48236 | 8575.35 | 2.94% | 0.00 |
| 2026-01-14 | 17.58 | 17.63 | 0.12 | 0.69% | 17.26 | 17.89 | 50600 | 8915.90 | 3.08% | 8.00 |
| 2026-01-13 | 18.12 | 17.51 | -0.64 | -3.53% | 17.49 | 18.17 | 48697 | 8657.58 | 2.97% | 0.00 |
| 2026-01-12 | 18.10 | 18.15 | 0.17 | 0.95% | 17.70 | 18.46 | 52602 | 9459.62 | 3.20% | 0.00 |
| 2026-01-09 | 17.66 | 17.98 | 0.33 | 1.87% | 17.44 | 18.57 | 45625 | 8151.59 | 2.78% | 0.00 |
| 2026-01-08 | 17.57 | 17.65 | 0.01 | 0.06% | 17.56 | 17.82 | 41205 | 7274.45 | 2.51% | 0.00 |
| 2026-01-07 | 18.06 | 17.64 | -0.52 | -2.86% | 17.61 | 18.06 | 60890 | 10813.98 | 3.71% | 0.00 |
| 2026-01-06 | 17.78 | 18.16 | 0.70 | 4.01% | 17.47 | 18.83 | 98847 | 18068.02 | 6.02% | 0.00 |
| 2026-01-05 | 16.86 | 17.46 | 0.76 | 4.55% | 16.63 | 17.68 | 60727 | 10491.75 | 3.70% | 0.00 |
| 2025-12-31 | 16.86 | 16.70 | -0.16 | -0.95% | 16.58 | 17.05 | 28064 | 4690.13 | 1.71% | 0.00 |
| 2025-12-30 | 17.11 | 16.86 | -0.27 | -1.58% | 16.76 | 17.11 | 30562 | 5171.79 | 1.86% | 0.00 |
| 2025-12-29 | 17.30 | 17.13 | -0.01 | -0.06% | 17.00 | 17.47 | 42929 | 7400.43 | 2.62% | 0.00 |
| 2025-12-26 | 17.54 | 17.14 | -0.40 | -2.28% | 17.03 | 17.63 | 52638 | 9085.41 | 3.21% | 0.00 |
| 2025-12-25 | 17.43 | 17.54 | 0.18 | 1.04% | 17.26 | 17.71 | 68741 | 12033.05 | 4.19% | 0.00 |
| 2025-12-24 | 16.03 | 17.36 | 1.30 | 8.09% | 16.01 | 17.50 | 103761 | 17689.36 | 6.32% | 0.00 |
| 2025-12-23 | 15.88 | 16.06 | 0.13 | 0.82% | 15.77 | 16.15 | 29523 | 4705.32 | 1.80% | 0.00 |
| 2025-12-22 | 15.78 | 15.93 | 0.16 | 1.01% | 15.78 | 16.33 | 25641 | 4130.52 | 1.56% | 0.00 |
| 2025-12-19 | 15.85 | 15.77 | 0.00 | 0.00% | 15.70 | 16.00 | 24572 | 3882.27 | 1.50% | 0.00 |
| 2025-12-18 | 15.36 | 15.77 | 0.38 | 2.47% | 15.21 | 15.94 | 29397 | 4614.48 | 1.79% | 0.00 |
| 2025-12-17 | 15.54 | 15.39 | -0.23 | -1.47% | 14.98 | 15.77 | 35166 | 5365.21 | 2.14% | 0.00 |
| 2025-12-16 | 15.92 | 15.62 | -0.40 | -2.50% | 15.53 | 16.01 | 25076 | 3929.75 | 1.53% | 0.00 |
| 2025-12-15 | 16.20 | 16.02 | -0.19 | -1.17% | 15.85 | 16.28 | 35182 | 5643.11 | 2.14% | 0.00 |
| 2025-12-12 | 16.37 | 16.21 | -0.15 | -0.92% | 16.11 | 16.62 | 31375 | 5126.65 | 1.91% | 0.00 |
| 2025-12-11 | 16.84 | 16.36 | -0.43 | -2.56% | 16.33 | 16.90 | 36497 | 6032.51 | 2.22% | 0.00 |
| 2025-12-10 | 17.05 | 16.79 | -0.33 | -1.93% | 16.65 | 17.15 | 41271 | 6936.09 | 2.51% | 0.00 |
| 2025-12-09 | 16.99 | 17.12 | 0.13 | 0.77% | 16.78 | 17.40 | 48757 | 8334.59 | 2.97% | 0.00 |
| 2025-12-08 | 16.96 | 16.99 | 0.09 | 0.53% | 16.76 | 17.08 | 37954 | 6427.84 | 2.31% | 0.00 |
| 2025-12-05 | 16.87 | 16.90 | 0.01 | 0.06% | 16.52 | 16.99 | 31950 | 5366.31 | 1.95% | 0.00 |
| 2025-12-04 | 16.98 | 16.89 | -0.14 | -0.82% | 16.63 | 17.03 | 42959 | 7218.20 | 2.62% | 0.00 |
| 2025-12-03 | 17.62 | 17.03 | -0.58 | -3.29% | 16.97 | 17.66 | 68949 | 11840.70 | 4.20% | 0.00 |
| 2025-12-02 | 17.45 | 17.61 | -0.05 | -0.28% | 17.34 | 18.02 | 102697 | 18074.88 | 6.26% | 0.00 |
| 2025-12-01 | 17.29 | 17.66 | 0.43 | 2.50% | 17.07 | 17.96 | 153900 | 27026.50 | 9.38% | 0.00 |
| 2025-11-28 | 16.80 | 17.23 | 0.41 | 2.44% | 16.66 | 17.58 | 99820 | 17165.24 | 6.08% | 0.00 |
| 2025-11-27 | 16.90 | 16.82 | -0.26 | -1.52% | 16.82 | 17.45 | 98429 | 16816.11 | 6.00% | 1.00 |
| 2025-11-26 | 16.87 | 17.08 | 0.03 | 0.18% | 16.65 | 17.31 | 96753 | 16444.76 | 5.89% | 0.00 |
| 2025-11-25 | 15.82 | 17.05 | 1.25 | 7.91% | 15.82 | 17.49 | 142677 | 24191.11 | 8.69% | 0.00 |
深证大盘股票行情在线 K线走势图
万祥科技(301180)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
