祥和实业(603500)股票行情
祥和实业(603500)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 |
|---|
| 2025-04-30 | 8.53 | 8.39 | -0.15 | -1.76% | 8.38 | 8.97 | 123105 | 10514.96 | 3.61% |
| 2025-04-29 | 8.20 | 8.54 | 0.39 | 4.79% | 8.10 | 8.62 | 125480 | 10576.32 | 3.68% |
| 2025-04-28 | 8.21 | 8.15 | -0.15 | -1.81% | 8.12 | 8.37 | 92031 | 7566.96 | 2.70% |
| 2025-04-25 | 8.23 | 8.30 | 0.07 | 0.85% | 8.22 | 8.64 | 128675 | 10801.53 | 3.78% |
| 2025-04-24 | 8.39 | 8.23 | -0.10 | -1.20% | 8.16 | 8.41 | 73904 | 6102.15 | 2.17% |
| 2025-04-23 | 8.12 | 8.33 | 0.20 | 2.46% | 8.08 | 8.39 | 120225 | 9936.28 | 3.53% |
| 2025-04-22 | 8.17 | 8.13 | -0.04 | -0.49% | 8.05 | 8.22 | 66225 | 5377.64 | 1.94% |
| 2025-04-21 | 8.13 | 8.17 | 0.11 | 1.36% | 8.02 | 8.24 | 81121 | 6601.23 | 2.38% |
| 2025-04-18 | 8.16 | 8.06 | -0.03 | -0.37% | 7.89 | 8.16 | 115566 | 9260.94 | 3.39% |
| 2025-04-17 | 7.70 | 8.09 | 0.33 | 4.25% | 7.68 | 8.19 | 186912 | 14976.46 | 5.48% |
| 2025-04-16 | 7.89 | 7.76 | -0.13 | -1.65% | 7.65 | 7.99 | 94055 | 7328.93 | 2.76% |
| 2025-04-15 | 7.99 | 7.89 | -0.03 | -0.38% | 7.76 | 8.03 | 121816 | 9560.44 | 3.57% |
| 2025-04-14 | 8.05 | 7.92 | -0.05 | -0.63% | 7.84 | 8.30 | 273795 | 21856.11 | 8.03% |
| 2025-04-11 | 7.59 | 7.97 | 0.32 | 4.18% | 7.55 | 8.42 | 403572 | 32592.23 | 11.84% |
| 2025-04-10 | 7.35 | 7.65 | 0.70 | 10.07% | 7.31 | 7.65 | 113897 | 8624.17 | 3.34% |
| 2025-04-09 | 6.68 | 6.95 | 0.18 | 2.66% | 6.16 | 6.98 | 106897 | 7004.69 | 3.14% |
| 2025-04-08 | 6.70 | 6.77 | -0.07 | -1.02% | 6.58 | 6.94 | 100827 | 6787.19 | 2.96% |
| 2025-04-07 | 7.13 | 6.84 | -0.76 | -10.00% | 6.84 | 7.30 | 88758 | 6139.05 | 2.60% |
| 2025-04-03 | 7.54 | 7.60 | -0.04 | -0.52% | 7.52 | 7.75 | 46894 | 3573.15 | 1.38% |
| 2025-04-02 | 7.62 | 7.64 | 0.03 | 0.39% | 7.57 | 7.73 | 34272 | 2624.78 | 1.01% |
| 2025-04-01 | 7.50 | 7.61 | 0.14 | 1.87% | 7.48 | 7.72 | 61050 | 4656.74 | 1.79% |
| 2025-03-31 | 7.70 | 7.47 | -0.23 | -2.99% | 7.38 | 7.71 | 70812 | 5292.79 | 2.08% |
| 2025-03-28 | 7.88 | 7.70 | -0.21 | -2.65% | 7.62 | 7.98 | 89738 | 6952.15 | 2.63% |
| 2025-03-27 | 8.16 | 7.91 | -0.25 | -3.06% | 7.89 | 8.20 | 76832 | 6154.85 | 2.25% |
| 2025-03-26 | 8.10 | 8.16 | 0.03 | 0.37% | 8.10 | 8.29 | 72140 | 5907.32 | 2.12% |
| 2025-03-25 | 7.99 | 8.13 | 0.13 | 1.63% | 7.93 | 8.23 | 84971 | 6912.54 | 2.49% |
| 2025-03-24 | 8.09 | 8.00 | -0.06 | -0.74% | 7.79 | 8.09 | 115644 | 9188.92 | 3.39% |
| 2025-03-21 | 8.29 | 8.06 | -0.27 | -3.24% | 7.99 | 8.39 | 119329 | 9697.98 | 3.50% |
| 2025-03-20 | 8.23 | 8.33 | 0.07 | 0.85% | 8.20 | 8.42 | 86554 | 7181.26 | 2.54% |
| 2025-03-19 | 8.20 | 8.26 | 0.03 | 0.36% | 8.18 | 8.43 | 114456 | 9499.86 | 3.36% |
| 2025-03-18 | 8.15 | 8.23 | 0.07 | 0.86% | 8.06 | 8.29 | 111869 | 9173.88 | 3.28% |
| 2025-03-17 | 7.78 | 8.16 | 0.39 | 5.02% | 7.78 | 8.55 | 206128 | 16867.38 | 6.05% |
| 2025-03-14 | 7.61 | 7.77 | 0.16 | 2.10% | 7.53 | 7.84 | 100954 | 7765.83 | 2.96% |
| 2025-03-13 | 7.72 | 7.61 | -0.11 | -1.42% | 7.48 | 7.74 | 79223 | 6009.03 | 2.32% |
| 2025-03-12 | 7.62 | 7.72 | 0.11 | 1.45% | 7.57 | 7.76 | 91416 | 7017.78 | 2.68% |
| 2025-03-11 | 7.48 | 7.61 | 0.07 | 0.93% | 7.44 | 7.62 | 87131 | 6552.74 | 2.56% |
| 2025-03-10 | 7.34 | 7.54 | 0.20 | 2.72% | 7.30 | 7.57 | 105279 | 7855.03 | 3.09% |
| 2025-03-07 | 7.36 | 7.34 | -0.02 | -0.27% | 7.28 | 7.38 | 66495 | 4875.00 | 1.95% |
| 2025-03-06 | 7.36 | 7.36 | 0.01 | 0.14% | 7.26 | 7.46 | 92170 | 6798.83 | 2.70% |
| 2025-03-05 | 7.44 | 7.35 | -0.10 | -1.34% | 7.26 | 7.45 | 66434 | 4860.69 | 1.95% |
| 2025-03-04 | 7.32 | 7.45 | 0.10 | 1.36% | 7.30 | 7.48 | 72097 | 5327.28 | 2.12% |
| 2025-03-03 | 7.42 | 7.35 | -0.05 | -0.68% | 7.29 | 7.54 | 110265 | 8162.19 | 3.24% |
| 2025-02-28 | 7.58 | 7.40 | -0.22 | -2.89% | 7.38 | 7.66 | 142603 | 10714.11 | 4.18% |
| 2025-02-27 | 7.36 | 7.62 | 0.29 | 3.96% | 7.36 | 7.93 | 240690 | 18433.40 | 7.06% |
| 2025-02-26 | 7.25 | 7.33 | 0.06 | 0.83% | 7.23 | 7.38 | 95912 | 6996.09 | 2.81% |
| 2025-02-25 | 7.28 | 7.27 | -0.07 | -0.95% | 7.22 | 7.36 | 88884 | 6475.28 | 2.61% |
| 2025-02-24 | 7.11 | 7.34 | 0.20 | 2.80% | 7.10 | 7.35 | 153208 | 11125.59 | 4.50% |
| 2025-02-21 | 7.23 | 7.14 | -0.05 | -0.70% | 7.08 | 7.24 | 99984 | 7126.93 | 2.93% |
| 2025-02-20 | 7.09 | 7.19 | 0.07 | 0.98% | 7.06 | 7.20 | 103079 | 7365.16 | 3.02% |
| 2025-02-19 | 6.93 | 7.12 | 0.18 | 2.59% | 6.93 | 7.12 | 104141 | 7371.40 | 3.06% |
| 2025-02-18 | 7.12 | 6.94 | -0.21 | -2.94% | 6.94 | 7.19 | 112761 | 7974.66 | 3.31% |
| 2025-02-17 | 7.04 | 7.15 | 0.07 | 0.99% | 7.03 | 7.15 | 105939 | 7515.30 | 3.11% |
| 2025-02-14 | 7.06 | 7.08 | -0.03 | -0.42% | 7.03 | 7.18 | 96081 | 6813.61 | 2.82% |
| 2025-02-13 | 7.12 | 7.11 | -0.01 | -0.14% | 7.10 | 7.31 | 154347 | 11091.92 | 4.53% |
| 2025-02-12 | 7.12 | 7.12 | 0.00 | 0.00% | 7.01 | 7.13 | 105860 | 7493.21 | 3.11% |
| 2025-02-11 | 7.16 | 7.12 | -0.06 | -0.84% | 7.04 | 7.16 | 86836 | 6149.85 | 2.55% |
| 2025-02-10 | 7.10 | 7.18 | 0.04 | 0.56% | 7.10 | 7.18 | 111123 | 7923.79 | 3.26% |
| 2025-02-07 | 6.98 | 7.14 | 0.14 | 2.00% | 6.97 | 7.26 | 177650 | 12686.95 | 5.21% |
| 2025-02-06 | 6.92 | 7.00 | 0.10 | 1.45% | 6.85 | 7.00 | 92226 | 6400.24 | 2.71% |
| 2025-02-05 | 6.96 | 6.90 | -0.03 | -0.43% | 6.86 | 6.99 | 80914 | 5585.28 | 2.37% |
| 2025-01-27 | 6.95 | 6.93 | 0.02 | 0.29% | 6.84 | 7.03 | 101110 | 6993.68 | 2.97% |
| 2025-01-24 | 6.80 | 6.91 | 0.11 | 1.62% | 6.71 | 6.93 | 103962 | 7096.46 | 3.05% |
| 2025-01-23 | 6.89 | 6.80 | -0.05 | -0.73% | 6.79 | 7.03 | 127444 | 8816.95 | 3.74% |
| 2025-01-22 | 6.92 | 6.85 | -0.12 | -1.72% | 6.82 | 7.00 | 100095 | 6897.78 | 2.94% |
| 2025-01-21 | 7.08 | 6.97 | -0.06 | -0.85% | 6.86 | 7.09 | 113237 | 7889.56 | 3.32% |
| 2025-01-20 | 6.93 | 7.03 | 0.09 | 1.30% | 6.93 | 7.08 | 140662 | 9870.00 | 4.13% |
| 2025-01-17 | 7.02 | 6.94 | -0.12 | -1.70% | 6.85 | 7.04 | 134752 | 9338.78 | 3.95% |
| 2025-01-16 | 7.01 | 7.06 | 0.09 | 1.29% | 6.91 | 7.19 | 163947 | 11556.13 | 4.81% |
| 2025-01-15 | 7.18 | 6.97 | -0.23 | -3.19% | 6.95 | 7.24 | 185756 | 13053.96 | 5.45% |
| 2025-01-14 | 6.80 | 7.20 | 0.36 | 5.26% | 6.80 | 7.36 | 264945 | 18712.40 | 7.77% |
| 2025-01-13 | 7.03 | 6.84 | -0.57 | -7.69% | 6.74 | 7.15 | 247340 | 16996.12 | 7.26% |
| 2025-01-10 | 8.09 | 7.41 | -0.82 | -9.96% | 7.41 | 8.22 | 376309 | 29141.92 | 11.04% |
| 2025-01-09 | 8.80 | 8.23 | -0.77 | -8.56% | 8.18 | 8.82 | 440430 | 37016.26 | 12.92% |
| 2025-01-08 | 9.10 | 9.00 | -0.69 | -7.12% | 8.88 | 9.50 | 565573 | 51683.16 | 16.60% |
| 2025-01-07 | 9.00 | 9.69 | 0.88 | 9.99% | 8.74 | 9.69 | 780433 | 71981.41 | 22.90% |
| 2025-01-06 | 7.90 | 8.81 | 0.80 | 9.99% | 7.62 | 8.81 | 338091 | 28211.72 | 9.92% |
| 2025-01-03 | 7.62 | 8.01 | -0.46 | -5.43% | 7.62 | 8.69 | 476551 | 38807.49 | 13.98% |
| 2025-01-02 | 7.80 | 8.47 | 0.77 | 10.00% | 7.76 | 8.47 | 490872 | 41355.25 | 14.40% |
| 2024-12-31 | 8.13 | 7.70 | -0.56 | -6.78% | 7.60 | 8.24 | 223169 | 17399.24 | 6.55% |
| 2024-12-30 | 8.20 | 8.26 | -0.10 | -1.20% | 8.03 | 8.48 | 250777 | 20536.70 | 7.36% |
上证大盘股票行情在线 K线走势图
