祥龙电业(600769)股票行情
祥龙电业(600769)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 |
|---|
| 2026-02-03 | 12.10 | 12.12 | 0.04 | 0.33% | 12.01 | 12.20 | 42625 | 5160.30 | 1.14% |
| 2026-02-02 | 12.18 | 12.08 | -0.25 | -2.03% | 12.08 | 12.43 | 53813 | 6590.20 | 1.44% |
| 2026-01-30 | 12.12 | 12.33 | 0.12 | 0.98% | 12.05 | 12.36 | 62094 | 7572.44 | 1.66% |
| 2026-01-29 | 12.33 | 12.21 | -0.18 | -1.45% | 12.13 | 12.56 | 66658 | 8216.10 | 1.78% |
| 2026-01-28 | 12.33 | 12.39 | 0.06 | 0.49% | 12.05 | 12.42 | 68469 | 8366.45 | 1.83% |
| 2026-01-27 | 12.28 | 12.33 | -0.01 | -0.08% | 11.93 | 12.36 | 59489 | 7244.44 | 1.59% |
| 2026-01-26 | 12.82 | 12.34 | -0.48 | -3.74% | 12.17 | 12.83 | 93178 | 11570.31 | 2.48% |
| 2026-01-23 | 12.61 | 12.82 | 0.21 | 1.67% | 12.43 | 12.95 | 105940 | 13498.54 | 2.83% |
| 2026-01-22 | 12.60 | 12.61 | -0.10 | -0.79% | 12.51 | 12.80 | 62701 | 7888.06 | 1.67% |
| 2026-01-21 | 12.59 | 12.71 | 0.02 | 0.16% | 12.23 | 12.80 | 66257 | 8379.79 | 1.77% |
| 2026-01-20 | 12.86 | 12.69 | -0.14 | -1.09% | 12.55 | 13.00 | 82486 | 10512.13 | 2.20% |
| 2026-01-19 | 13.20 | 12.83 | -0.53 | -3.97% | 12.68 | 13.28 | 118614 | 15257.26 | 3.16% |
| 2026-01-16 | 13.15 | 13.36 | 0.26 | 1.98% | 13.05 | 13.64 | 134754 | 17998.06 | 3.59% |
| 2026-01-15 | 13.51 | 13.10 | -0.73 | -5.28% | 13.01 | 13.70 | 138804 | 18308.12 | 3.70% |
| 2026-01-14 | 12.88 | 13.83 | 1.04 | 8.13% | 12.84 | 13.98 | 251551 | 34057.98 | 6.71% |
| 2026-01-13 | 13.05 | 12.79 | -0.25 | -1.92% | 12.78 | 13.12 | 73582 | 9523.38 | 1.96% |
| 2026-01-12 | 13.18 | 13.04 | -0.21 | -1.58% | 12.90 | 13.30 | 85627 | 11173.56 | 2.28% |
| 2026-01-09 | 12.90 | 13.25 | 0.35 | 2.71% | 12.85 | 13.38 | 81229 | 10717.09 | 2.17% |
| 2026-01-08 | 13.08 | 12.90 | -0.23 | -1.75% | 12.85 | 13.10 | 79055 | 10239.93 | 2.11% |
| 2026-01-07 | 13.24 | 13.13 | -0.16 | -1.20% | 13.08 | 13.63 | 110968 | 14680.53 | 2.96% |
| 2026-01-06 | 12.78 | 13.29 | 0.57 | 4.48% | 12.61 | 13.66 | 171293 | 22837.07 | 4.57% |
| 2026-01-05 | 12.04 | 12.72 | 0.68 | 5.65% | 12.04 | 13.24 | 196756 | 25304.28 | 5.25% |
| 2025-12-31 | 11.91 | 12.04 | 0.10 | 0.84% | 11.86 | 12.23 | 75545 | 9084.78 | 2.01% |
| 2025-12-30 | 12.25 | 11.94 | 0.04 | 0.34% | 11.79 | 12.25 | 58206 | 6940.13 | 1.55% |
| 2025-12-29 | 12.07 | 11.90 | -0.27 | -2.22% | 11.89 | 12.15 | 50687 | 6065.42 | 1.35% |
| 2025-12-26 | 12.16 | 12.17 | -0.04 | -0.33% | 12.14 | 12.49 | 60167 | 7369.19 | 1.60% |
| 2025-12-25 | 12.25 | 12.21 | 0.14 | 1.16% | 11.98 | 12.26 | 56642 | 6882.28 | 1.51% |
| 2025-12-24 | 11.93 | 12.07 | 0.14 | 1.17% | 11.86 | 12.25 | 46950 | 5667.94 | 1.25% |
| 2025-12-23 | 12.02 | 11.93 | -0.09 | -0.75% | 11.89 | 12.15 | 34033 | 4073.72 | 0.91% |
| 2025-12-22 | 12.12 | 12.02 | -0.09 | -0.74% | 11.88 | 12.17 | 51377 | 6167.66 | 1.37% |
| 2025-12-19 | 11.87 | 12.11 | 0.16 | 1.34% | 11.87 | 12.23 | 49726 | 6021.24 | 1.33% |
| 2025-12-18 | 12.19 | 11.95 | 0.01 | 0.08% | 11.82 | 12.20 | 57980 | 6981.37 | 1.55% |
| 2025-12-17 | 12.07 | 11.94 | 0.10 | 0.84% | 11.63 | 12.07 | 53220 | 6276.52 | 1.42% |
| 2025-12-16 | 12.15 | 11.84 | -0.29 | -2.39% | 11.81 | 12.19 | 50185 | 5994.17 | 1.34% |
| 2025-12-15 | 12.39 | 12.13 | -0.37 | -2.96% | 12.08 | 12.52 | 56403 | 6892.13 | 1.50% |
| 2025-12-12 | 12.41 | 12.50 | 0.06 | 0.48% | 12.35 | 12.77 | 55611 | 6989.02 | 1.48% |
| 2025-12-11 | 13.05 | 12.44 | -0.64 | -4.89% | 12.42 | 13.13 | 94910 | 11976.86 | 2.53% |
| 2025-12-10 | 12.79 | 13.08 | 0.38 | 2.99% | 12.68 | 13.25 | 107258 | 13972.13 | 2.86% |
| 2025-12-09 | 12.73 | 12.70 | -0.03 | -0.24% | 12.60 | 12.84 | 45140 | 5737.63 | 1.20% |
| 2025-12-08 | 12.72 | 12.73 | -0.02 | -0.16% | 12.59 | 12.81 | 55512 | 7048.80 | 1.48% |
| 2025-12-05 | 12.89 | 12.75 | 0.17 | 1.35% | 12.48 | 13.06 | 60914 | 7767.96 | 1.62% |
| 2025-12-04 | 12.51 | 12.58 | -0.02 | -0.16% | 12.41 | 12.74 | 46082 | 5797.94 | 1.23% |
| 2025-12-03 | 12.78 | 12.60 | -0.17 | -1.33% | 12.41 | 12.87 | 51510 | 6474.90 | 1.37% |
| 2025-12-02 | 12.85 | 12.77 | -0.12 | -0.93% | 12.65 | 12.96 | 41748 | 5339.46 | 1.11% |
| 2025-12-01 | 12.98 | 12.89 | -0.17 | -1.30% | 12.79 | 13.03 | 50764 | 6538.04 | 1.35% |
| 2025-11-28 | 13.03 | 13.06 | 0.02 | 0.15% | 12.93 | 13.19 | 42280 | 5510.46 | 1.13% |
| 2025-11-27 | 12.83 | 13.04 | 0.21 | 1.64% | 12.80 | 13.27 | 49881 | 6506.04 | 1.33% |
| 2025-11-26 | 13.06 | 12.83 | -0.25 | -1.91% | 12.83 | 13.13 | 37647 | 4883.79 | 1.00% |
| 2025-11-25 | 12.92 | 13.08 | 0.18 | 1.40% | 12.89 | 13.34 | 61607 | 8091.38 | 1.64% |
| 2025-11-24 | 12.57 | 12.90 | 0.32 | 2.54% | 12.52 | 12.96 | 75390 | 9624.08 | 2.01% |
| 2025-11-21 | 13.20 | 12.58 | -0.72 | -5.41% | 12.53 | 13.27 | 82008 | 10505.87 | 2.19% |
| 2025-11-20 | 13.37 | 13.30 | -0.06 | -0.45% | 12.85 | 13.45 | 83192 | 10919.72 | 2.22% |
| 2025-11-19 | 13.69 | 13.36 | -0.33 | -2.41% | 13.27 | 13.77 | 66164 | 8926.50 | 1.76% |
| 2025-11-18 | 13.68 | 13.69 | -0.01 | -0.07% | 13.50 | 14.04 | 67228 | 9213.22 | 1.79% |
| 2025-11-17 | 13.46 | 13.70 | -0.07 | -0.51% | 13.45 | 13.83 | 64806 | 8818.46 | 1.73% |
| 2025-11-14 | 14.14 | 13.77 | 0.00 | 0.00% | 13.77 | 14.23 | 91749 | 12868.54 | 2.45% |
| 2025-11-13 | 13.60 | 13.77 | 0.11 | 0.81% | 13.34 | 13.95 | 88539 | 12092.95 | 2.36% |
| 2025-11-12 | 14.18 | 13.66 | -0.37 | -2.64% | 13.50 | 14.18 | 100998 | 13878.26 | 2.69% |
| 2025-11-11 | 13.49 | 14.03 | 0.54 | 4.00% | 13.46 | 14.31 | 149456 | 20977.64 | 3.99% |
| 2025-11-10 | 13.96 | 13.49 | -0.52 | -3.71% | 13.35 | 13.96 | 106669 | 14432.59 | 2.84% |
| 2025-11-07 | 13.52 | 14.01 | 0.38 | 2.79% | 13.50 | 14.23 | 122571 | 17147.90 | 3.27% |
| 2025-11-06 | 13.68 | 13.63 | -0.01 | -0.07% | 13.46 | 13.88 | 85652 | 11668.68 | 2.28% |
| 2025-11-05 | 13.26 | 13.64 | 0.21 | 1.56% | 13.18 | 13.74 | 74890 | 10109.16 | 2.00% |
| 2025-11-04 | 13.31 | 13.43 | 0.03 | 0.22% | 13.28 | 13.47 | 74461 | 9967.89 | 1.99% |
| 2025-11-03 | 13.80 | 13.40 | -0.48 | -3.46% | 13.05 | 13.80 | 107622 | 14325.74 | 2.87% |
| 2025-10-31 | 13.81 | 13.88 | -0.04 | -0.29% | 13.79 | 14.15 | 86421 | 12039.59 | 2.30% |
| 2025-10-30 | 14.20 | 13.92 | -0.55 | -3.80% | 13.87 | 14.32 | 131726 | 18442.94 | 3.51% |
| 2025-10-29 | 14.95 | 14.47 | -0.53 | -3.53% | 13.80 | 14.95 | 274648 | 38830.54 | 7.32% |
| 2025-10-28 | 14.34 | 15.00 | 0.63 | 4.38% | 14.10 | 15.12 | 301700 | 44770.89 | 8.05% |
| 2025-10-27 | 13.85 | 14.37 | 0.62 | 4.51% | 13.69 | 15.00 | 252039 | 35953.09 | 6.72% |
| 2025-10-24 | 14.20 | 13.75 | -0.68 | -4.71% | 13.75 | 14.44 | 205074 | 28549.58 | 5.47% |
| 2025-10-23 | 14.28 | 14.43 | 0.06 | 0.42% | 13.91 | 14.75 | 293765 | 41805.89 | 7.83% |
| 2025-10-22 | 14.58 | 14.37 | 0.02 | 0.14% | 14.35 | 15.79 | 465225 | 69972.02 | 12.41% |
| 2025-10-21 | 13.99 | 14.35 | 0.96 | 7.17% | 13.63 | 14.50 | 299606 | 42584.02 | 7.99% |
| 2025-10-20 | 13.71 | 13.39 | -0.17 | -1.25% | 13.21 | 13.75 | 173016 | 23251.63 | 4.61% |
| 2025-10-17 | 13.28 | 13.56 | 0.15 | 1.12% | 13.00 | 14.36 | 261873 | 35903.38 | 6.98% |
| 2025-10-16 | 13.77 | 13.41 | -0.49 | -3.53% | 13.24 | 13.83 | 186314 | 25107.76 | 4.97% |
| 2025-10-15 | 14.14 | 13.90 | -0.50 | -3.47% | 13.52 | 14.15 | 257859 | 35526.78 | 6.88% |
| 2025-10-14 | 13.75 | 14.40 | 0.65 | 4.73% | 13.52 | 14.99 | 407319 | 58043.22 | 10.86% |
| 2025-10-13 | 12.60 | 13.75 | 0.30 | 2.23% | 12.41 | 14.10 | 339766 | 46013.57 | 9.06% |
上证大盘股票行情在线 K线走势图
祥龙电业(600769)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
