祥明智能(301226)股票行情
祥明智能(301226)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 | 42.92 | 40.23 | -1.49 | -3.57% | 40.10 | 42.93 | 112489 | 46021.37 | 10.34% | 0.00 |
| 2026-03-25 | 42.96 | 41.72 | -1.24 | -2.89% | 41.25 | 43.04 | 181297 | 76361.77 | 16.66% | 0.00 |
| 2026-03-24 | 37.72 | 42.96 | 7.16 | 20.00% | 37.72 | 42.96 | 177740 | 72889.48 | 16.34% | 0.00 |
| 2026-03-23 | 35.17 | 35.80 | 0.02 | 0.06% | 34.52 | 37.37 | 125608 | 45167.93 | 11.54% | 0.00 |
| 2026-03-20 | 37.55 | 35.78 | -1.97 | -5.22% | 35.77 | 38.00 | 77318 | 28321.26 | 7.11% | 1.00 |
| 2026-03-19 | 39.50 | 37.75 | -2.15 | -5.39% | 37.48 | 39.66 | 103083 | 39446.34 | 9.47% | 1.00 |
| 2026-03-18 | 43.03 | 39.90 | -1.84 | -4.41% | 39.31 | 44.28 | 191668 | 78022.28 | 17.62% | 0.00 |
| 2026-03-17 | 35.10 | 41.74 | 6.96 | 20.01% | 34.91 | 41.74 | 194732 | 75213.82 | 17.90% | 1.00 |
| 2026-03-16 | 34.80 | 34.78 | -0.16 | -0.46% | 34.14 | 36.16 | 62192 | 21556.51 | 5.72% | 10.00 |
| 2026-03-13 | 35.44 | 34.94 | -0.77 | -2.16% | 34.62 | 36.22 | 50822 | 17894.03 | 4.67% | 2.00 |
| 2026-03-12 | 37.23 | 35.71 | -1.52 | -4.08% | 35.26 | 37.24 | 75748 | 27223.71 | 6.96% | 1.00 |
| 2026-03-11 | 38.41 | 37.23 | -1.14 | -2.97% | 37.06 | 39.10 | 79090 | 30034.13 | 7.27% | 18.00 |
| 2026-03-10 | 38.74 | 38.37 | -0.15 | -0.39% | 38.15 | 38.91 | 68740 | 26448.82 | 6.32% | 18.00 |
| 2026-03-09 | 38.00 | 38.52 | -1.24 | -3.12% | 36.71 | 38.53 | 70494 | 26487.36 | 6.48% | 2.00 |
| 2026-03-06 | 40.50 | 39.76 | -1.30 | -3.17% | 39.20 | 40.85 | 70790 | 28139.16 | 6.51% | 0.00 |
| 2026-03-05 | 42.70 | 41.06 | -0.62 | -1.49% | 40.35 | 43.35 | 94831 | 39348.16 | 8.72% | 16.00 |
| 2026-03-04 | 41.56 | 41.68 | -1.19 | -2.78% | 41.15 | 44.14 | 112382 | 47552.22 | 10.33% | 24.00 |
| 2026-03-03 | 47.35 | 42.87 | -5.29 | -10.98% | 42.30 | 49.38 | 151529 | 69435.87 | 13.93% | 2.00 |
| 2026-03-02 | 43.18 | 48.16 | 6.34 | 15.16% | 43.16 | 50.00 | 211717 | 99701.99 | 19.46% | 0.00 |
| 2026-02-27 | 34.96 | 41.82 | 6.97 | 20.00% | 34.96 | 41.82 | 181829 | 70019.84 | 16.71% | 1.00 |
| 2026-02-26 | 33.05 | 34.85 | 1.80 | 5.45% | 32.81 | 34.93 | 57728 | 19680.24 | 5.31% | 0.00 |
| 2026-02-25 | 33.98 | 33.05 | 0.05 | 0.15% | 32.50 | 34.50 | 33367 | 11001.15 | 3.07% | 0.00 |
| 2026-02-24 | 32.45 | 33.00 | 1.30 | 4.10% | 31.38 | 33.23 | 38406 | 12508.60 | 3.53% | 0.00 |
| 2026-02-13 | 31.50 | 31.70 | 0.01 | 0.03% | 31.50 | 32.20 | 14591 | 4651.58 | 1.34% | 0.00 |
| 2026-02-12 | 31.41 | 31.69 | 0.28 | 0.89% | 31.22 | 32.07 | 14152 | 4486.18 | 1.30% | 0.00 |
| 2026-02-11 | 31.55 | 31.41 | -0.13 | -0.41% | 31.37 | 31.71 | 9854 | 3105.36 | 0.91% | 0.00 |
| 2026-02-10 | 31.50 | 31.54 | 0.06 | 0.19% | 31.21 | 31.79 | 11393 | 3592.37 | 1.05% | 0.00 |
| 2026-02-09 | 31.45 | 31.48 | 0.44 | 1.42% | 31.20 | 31.54 | 11531 | 3619.13 | 1.06% | 0.00 |
| 2026-02-06 | 30.51 | 31.04 | 0.52 | 1.70% | 30.22 | 31.29 | 17401 | 5383.10 | 1.60% | 0.00 |
| 2026-02-05 | 30.71 | 30.52 | -0.40 | -1.29% | 30.37 | 30.98 | 14556 | 4456.43 | 1.34% | 0.00 |
| 2026-02-04 | 31.00 | 30.92 | -0.05 | -0.16% | 30.68 | 31.21 | 13778 | 4264.82 | 1.27% | 0.00 |
| 2026-02-03 | 30.33 | 30.97 | 0.89 | 2.96% | 30.26 | 30.99 | 21480 | 6604.47 | 1.97% | 3.00 |
| 2026-02-02 | 29.77 | 30.08 | 0.01 | 0.03% | 29.77 | 30.90 | 26628 | 8132.57 | 2.45% | 0.00 |
| 2026-01-30 | 29.81 | 30.07 | 0.26 | 0.87% | 29.36 | 30.17 | 22396 | 6688.53 | 2.06% | 0.00 |
| 2026-01-29 | 30.50 | 29.81 | -0.94 | -3.06% | 29.80 | 31.22 | 30933 | 9398.26 | 2.84% | 0.00 |
| 2026-01-28 | 31.83 | 30.75 | -1.19 | -3.73% | 30.58 | 31.83 | 28205 | 8737.68 | 2.59% | 0.00 |
| 2026-01-27 | 31.97 | 31.94 | -0.04 | -0.13% | 30.50 | 32.28 | 31103 | 9775.15 | 2.86% | 0.00 |
| 2026-01-26 | 34.69 | 31.98 | -2.14 | -6.27% | 31.76 | 34.95 | 46059 | 15087.62 | 4.23% | 0.00 |
| 2026-01-23 | 33.11 | 34.12 | 1.22 | 3.71% | 32.90 | 34.42 | 44407 | 15048.82 | 4.08% | 0.00 |
| 2026-01-22 | 33.14 | 32.90 | -0.22 | -0.66% | 32.65 | 33.36 | 20785 | 6854.95 | 1.91% | 0.00 |
| 2026-01-21 | 32.42 | 33.12 | 0.47 | 1.44% | 32.18 | 33.45 | 24378 | 8071.01 | 2.24% | 0.00 |
| 2026-01-20 | 33.31 | 32.65 | -0.74 | -2.22% | 32.26 | 33.75 | 24873 | 8172.44 | 2.29% | 0.00 |
| 2026-01-19 | 33.63 | 33.39 | -0.46 | -1.36% | 33.13 | 34.00 | 31205 | 10430.84 | 2.87% | 0.00 |
| 2026-01-16 | 32.40 | 33.85 | 1.47 | 4.54% | 32.20 | 35.13 | 51590 | 17290.66 | 4.74% | 0.00 |
| 2026-01-15 | 32.98 | 32.38 | -0.77 | -2.32% | 31.91 | 33.11 | 37922 | 12279.72 | 3.49% | 0.00 |
| 2026-01-14 | 33.54 | 33.15 | -0.63 | -1.87% | 32.85 | 34.86 | 55073 | 18626.73 | 5.06% | 1.00 |
| 2026-01-13 | 35.63 | 33.78 | -2.10 | -5.85% | 33.53 | 35.88 | 64115 | 21982.95 | 5.89% | 1.00 |
| 2026-01-12 | 33.20 | 35.88 | 2.67 | 8.04% | 33.06 | 36.50 | 101019 | 35667.55 | 9.28% | 0.00 |
| 2026-01-09 | 33.57 | 33.21 | -0.24 | -0.72% | 33.06 | 34.77 | 65044 | 22006.84 | 5.98% | 0.00 |
| 2026-01-08 | 32.80 | 33.45 | 0.58 | 1.76% | 32.38 | 33.50 | 44913 | 14817.08 | 4.13% | 0.00 |
| 2026-01-07 | 32.85 | 32.87 | -0.36 | -1.08% | 32.48 | 33.37 | 35862 | 11793.07 | 3.30% | 5.00 |
| 2026-01-06 | 33.40 | 33.23 | -0.16 | -0.48% | 32.96 | 34.37 | 55267 | 18514.77 | 5.08% | 0.00 |
| 2026-01-05 | 33.70 | 33.39 | -0.64 | -1.88% | 32.65 | 33.78 | 56452 | 18778.39 | 5.19% | 43.00 |
| 2025-12-31 | 33.06 | 34.03 | 0.98 | 2.97% | 32.11 | 34.49 | 74468 | 24805.13 | 6.84% | 5.00 |
| 2025-12-30 | 31.49 | 33.05 | 1.28 | 4.03% | 31.20 | 33.57 | 62059 | 20304.42 | 5.70% | 0.00 |
| 2025-12-29 | 32.35 | 31.77 | -0.67 | -2.07% | 31.47 | 32.42 | 41817 | 13300.99 | 3.84% | 0.00 |
| 2025-12-26 | 32.93 | 32.44 | -0.68 | -2.05% | 32.07 | 33.93 | 67604 | 22277.82 | 6.21% | 0.00 |
| 2025-12-25 | 31.43 | 33.12 | 1.42 | 4.48% | 31.43 | 33.26 | 75444 | 24551.95 | 6.93% | 4.00 |
| 2025-12-24 | 32.56 | 31.70 | 0.62 | 1.99% | 31.70 | 33.33 | 78772 | 25586.25 | 7.24% | 0.00 |
| 2025-12-23 | 30.20 | 31.08 | 0.67 | 2.20% | 29.80 | 31.20 | 41765 | 12744.07 | 3.84% | 0.00 |
| 2025-12-22 | 30.23 | 30.41 | 0.01 | 0.03% | 30.12 | 30.98 | 36520 | 11159.22 | 3.36% | 0.00 |
| 2025-12-19 | 30.96 | 30.40 | 0.32 | 1.06% | 30.30 | 31.72 | 48476 | 14950.55 | 4.46% | 0.00 |
| 2025-12-18 | 30.81 | 30.08 | -1.52 | -4.81% | 30.08 | 31.49 | 43757 | 13490.88 | 4.02% | 0.00 |
| 2025-12-17 | 31.27 | 31.60 | 0.00 | 0.00% | 30.37 | 33.50 | 67413 | 21553.46 | 6.20% | 0.00 |
| 2025-12-16 | 32.69 | 31.60 | -1.95 | -5.81% | 30.74 | 32.95 | 72277 | 22856.63 | 6.64% | 1.00 |
| 2025-12-15 | 29.95 | 33.55 | 3.30 | 10.91% | 29.20 | 33.97 | 91265 | 29040.48 | 8.39% | 0.00 |
| 2025-12-12 | 29.50 | 30.25 | 1.25 | 4.31% | 28.80 | 30.49 | 43430 | 13019.93 | 3.99% | 0.00 |
| 2025-12-11 | 30.50 | 29.00 | -0.53 | -1.79% | 29.00 | 30.84 | 29138 | 8698.05 | 2.68% | 0.00 |
| 2025-12-10 | 29.69 | 29.53 | 0.08 | 0.27% | 29.11 | 29.94 | 25011 | 7396.77 | 2.30% | 0.00 |
| 2025-12-09 | 29.89 | 29.45 | -0.80 | -2.64% | 29.28 | 30.21 | 35867 | 10609.54 | 3.30% | 0.00 |
| 2025-12-08 | 29.10 | 30.25 | 1.15 | 3.95% | 28.76 | 31.33 | 68359 | 20642.77 | 6.28% | 0.00 |
| 2025-12-05 | 27.60 | 29.10 | 1.55 | 5.63% | 27.41 | 29.20 | 27504 | 7827.50 | 2.53% | 0.00 |
| 2025-12-04 | 28.14 | 27.55 | -0.10 | -0.36% | 27.29 | 28.29 | 14424 | 3999.60 | 1.33% | 0.00 |
| 2025-12-03 | 28.01 | 27.65 | -0.23 | -0.82% | 27.52 | 28.07 | 7821 | 2166.11 | 0.72% | 0.00 |
| 2025-12-02 | 28.48 | 27.88 | -0.70 | -2.45% | 27.81 | 28.48 | 10636 | 2977.15 | 0.98% | 0.00 |
| 2025-12-01 | 28.07 | 28.58 | 0.69 | 2.47% | 27.91 | 28.62 | 15861 | 4498.00 | 1.46% | 0.00 |
| 2025-11-28 | 27.86 | 27.89 | 0.16 | 0.58% | 27.32 | 27.94 | 13437 | 3724.74 | 1.24% | 0.00 |
| 2025-11-27 | 27.58 | 27.73 | 0.15 | 0.54% | 27.57 | 28.06 | 10029 | 2792.93 | 0.92% | 0.00 |
| 2025-11-26 | 27.72 | 27.58 | -0.15 | -0.54% | 27.50 | 28.05 | 13408 | 3723.20 | 1.23% | 0.00 |
| 2025-11-25 | 27.94 | 27.73 | 0.20 | 0.73% | 27.68 | 28.22 | 11282 | 3148.22 | 1.04% | 0.00 |
深证大盘股票行情在线 K线走势图
祥明智能(301226)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
