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 |
|---|
| 2025-08-01 | 9.22 | 9.35 | 0.13 | 1.41% | 9.20 | 9.46 | 65127 | 6076.58 | 1.96% |
| 2025-07-31 | 9.41 | 9.22 | -0.14 | -1.50% | 9.20 | 9.49 | 72952 | 6785.85 | 2.20% |
| 2025-07-30 | 9.59 | 9.36 | -0.23 | -2.40% | 9.27 | 9.60 | 67182 | 6309.80 | 2.02% |
| 2025-07-29 | 9.50 | 9.59 | 0.13 | 1.37% | 9.39 | 9.59 | 67599 | 6424.49 | 2.04% |
| 2025-07-28 | 9.49 | 9.46 | 0.01 | 0.11% | 9.38 | 9.53 | 59494 | 5624.08 | 1.79% |
| 2025-07-25 | 9.54 | 9.45 | -0.08 | -0.84% | 9.42 | 9.57 | 48107 | 4547.84 | 1.45% |
| 2025-07-24 | 9.53 | 9.53 | 0.01 | 0.11% | 9.51 | 9.63 | 56837 | 5435.66 | 1.71% |
| 2025-07-23 | 9.68 | 9.52 | -0.21 | -2.16% | 9.50 | 9.75 | 56014 | 5364.29 | 1.69% |
| 2025-07-22 | 9.72 | 9.73 | -0.02 | -0.21% | 9.67 | 9.91 | 92339 | 9027.18 | 2.78% |
| 2025-07-21 | 9.39 | 9.75 | 0.44 | 4.73% | 9.28 | 9.75 | 110788 | 10647.12 | 3.34% |
| 2025-07-18 | 9.37 | 9.31 | 0.04 | 0.43% | 9.15 | 9.38 | 52344 | 4833.37 | 1.58% |
| 2025-07-17 | 9.45 | 9.40 | -0.01 | -0.11% | 9.32 | 9.51 | 49104 | 4619.37 | 1.48% |
| 2025-07-16 | 9.27 | 9.41 | 0.15 | 1.62% | 9.27 | 9.50 | 80754 | 7592.88 | 2.43% |
| 2025-07-15 | 9.58 | 9.26 | -0.32 | -3.34% | 9.16 | 9.69 | 139918 | 13065.39 | 4.22% |
| 2025-07-14 | 9.26 | 9.58 | 0.41 | 4.47% | 9.24 | 9.75 | 143091 | 13614.45 | 4.31% |
| 2025-07-11 | 9.26 | 9.17 | -0.07 | -0.76% | 9.14 | 9.35 | 55839 | 5150.96 | 1.68% |
| 2025-07-10 | 9.26 | 9.24 | -0.03 | -0.32% | 9.12 | 9.32 | 57455 | 5297.05 | 1.73% |
| 2025-07-09 | 9.26 | 9.27 | 0.02 | 0.22% | 9.16 | 9.33 | 60075 | 5556.74 | 1.81% |
| 2025-07-08 | 9.13 | 9.25 | 0.11 | 1.20% | 9.08 | 9.26 | 64560 | 5922.92 | 1.95% |
| 2025-07-07 | 8.89 | 9.14 | 0.24 | 2.70% | 8.87 | 9.24 | 76329 | 6924.87 | 2.30% |
| 2025-07-04 | 9.13 | 8.90 | -0.25 | -2.73% | 8.87 | 9.16 | 73698 | 6589.58 | 2.22% |
| 2025-07-03 | 9.13 | 9.15 | 0.02 | 0.22% | 9.09 | 9.21 | 38036 | 3475.52 | 1.15% |
| 2025-07-02 | 9.17 | 9.13 | -0.04 | -0.44% | 9.07 | 9.28 | 48399 | 4427.42 | 1.46% |
| 2025-07-01 | 9.25 | 9.17 | 0.01 | 0.11% | 9.13 | 9.37 | 63890 | 5898.63 | 1.93% |
| 2025-06-30 | 9.10 | 9.16 | 0.06 | 0.66% | 9.07 | 9.19 | 47120 | 4295.50 | 1.42% |
| 2025-06-27 | 9.11 | 9.10 | 0.06 | 0.66% | 9.04 | 9.22 | 41743 | 3801.58 | 1.26% |
| 2025-06-26 | 9.19 | 9.04 | -0.13 | -1.42% | 9.03 | 9.22 | 56196 | 5129.62 | 1.69% |
| 2025-06-25 | 9.12 | 9.17 | 0.06 | 0.66% | 9.09 | 9.25 | 64219 | 5877.38 | 1.94% |
| 2025-06-24 | 8.85 | 9.11 | 0.38 | 4.35% | 8.71 | 9.11 | 65274 | 5862.75 | 1.97% |
| 2025-06-23 | 8.57 | 8.73 | 0.09 | 1.04% | 8.56 | 8.78 | 35450 | 3081.00 | 1.07% |
| 2025-06-20 | 8.71 | 8.64 | -0.06 | -0.69% | 8.60 | 8.79 | 50415 | 4378.18 | 1.52% |
| 2025-06-19 | 9.04 | 8.70 | -0.31 | -3.44% | 8.64 | 9.04 | 68397 | 6017.78 | 2.06% |
| 2025-06-18 | 9.03 | 9.01 | -0.01 | -0.11% | 8.91 | 9.05 | 37821 | 3391.45 | 1.14% |
| 2025-06-17 | 8.96 | 9.02 | 0.01 | 0.11% | 8.94 | 9.08 | 43578 | 3917.13 | 1.31% |
| 2025-06-16 | 8.97 | 9.01 | 0.09 | 1.01% | 8.90 | 9.11 | 54187 | 4883.20 | 1.63% |
| 2025-06-13 | 9.19 | 8.92 | -0.30 | -3.25% | 8.89 | 9.27 | 83589 | 7519.50 | 2.52% |
| 2025-06-12 | 9.18 | 9.22 | 0.04 | 0.44% | 9.14 | 9.28 | 50547 | 4655.99 | 1.52% |
| 2025-06-11 | 9.19 | 9.18 | -0.05 | -0.54% | 9.07 | 9.29 | 77762 | 7108.16 | 2.34% |
| 2025-06-10 | 9.31 | 9.23 | -0.08 | -0.86% | 9.13 | 9.73 | 103971 | 9694.42 | 3.13% |
| 2025-06-09 | 9.13 | 9.31 | 0.17 | 1.86% | 9.11 | 9.37 | 82363 | 7617.17 | 2.48% |
| 2025-06-06 | 9.01 | 9.14 | 0.13 | 1.44% | 8.96 | 9.22 | 69061 | 6281.90 | 2.08% |
| 2025-06-05 | 9.10 | 9.01 | -0.04 | -0.44% | 8.94 | 9.12 | 90403 | 8163.67 | 2.72% |
| 2025-06-04 | 8.96 | 9.05 | 0.05 | 0.56% | 8.96 | 9.23 | 70865 | 6423.38 | 2.14% |
| 2025-06-03 | 8.75 | 9.00 | 0.23 | 2.62% | 8.71 | 9.06 | 85958 | 7695.86 | 2.59% |
| 2025-05-30 | 8.88 | 8.77 | -0.10 | -1.13% | 8.67 | 8.92 | 71523 | 6268.77 | 2.16% |
| 2025-05-29 | 8.87 | 8.87 | 0.00 | 0.00% | 8.80 | 8.97 | 85144 | 7554.65 | 2.57% |
| 2025-05-28 | 8.93 | 8.87 | -0.02 | -0.22% | 8.81 | 9.06 | 75702 | 6758.75 | 2.28% |
| 2025-05-27 | 8.95 | 8.89 | 0.04 | 0.45% | 8.76 | 9.33 | 97249 | 8669.85 | 2.93% |
| 2025-05-26 | 8.79 | 8.85 | 0.06 | 0.68% | 8.71 | 8.95 | 64074 | 5681.04 | 1.93% |
| 2025-05-23 | 8.99 | 8.79 | -0.19 | -2.12% | 8.76 | 9.19 | 137892 | 12355.13 | 4.16% |
| 2025-05-22 | 9.29 | 8.98 | -0.36 | -3.85% | 8.97 | 9.40 | 110047 | 10082.09 | 3.32% |
| 2025-05-21 | 9.32 | 9.34 | 0.02 | 0.21% | 9.15 | 9.42 | 145391 | 13498.41 | 4.38% |
| 2025-05-20 | 9.00 | 9.32 | 0.48 | 5.43% | 8.90 | 9.45 | 214611 | 19675.72 | 6.47% |
| 2025-05-19 | 8.96 | 8.84 | -0.09 | -1.01% | 8.69 | 9.00 | 88556 | 7826.21 | 2.67% |
| 2025-05-16 | 8.86 | 8.93 | 0.03 | 0.34% | 8.86 | 9.08 | 74406 | 6674.33 | 2.24% |
| 2025-05-15 | 9.22 | 8.90 | -0.26 | -2.84% | 8.76 | 9.27 | 143960 | 12877.43 | 4.34% |
| 2025-05-14 | 9.16 | 9.16 | -0.04 | -0.43% | 9.08 | 9.65 | 191053 | 17849.57 | 5.76% |
| 2025-05-13 | 9.30 | 9.20 | -0.01 | -0.11% | 9.15 | 9.58 | 241450 | 22494.16 | 7.28% |
| 2025-05-12 | 8.73 | 9.21 | 0.47 | 5.38% | 8.73 | 9.30 | 187445 | 16866.56 | 5.65% |
| 2025-05-09 | 8.90 | 8.74 | -0.16 | -1.80% | 8.72 | 8.96 | 66114 | 5808.51 | 1.99% |
| 2025-05-08 | 8.73 | 8.90 | 0.17 | 1.95% | 8.63 | 8.92 | 94020 | 8295.62 | 2.83% |
| 2025-05-07 | 8.57 | 8.73 | 0.21 | 2.46% | 8.57 | 8.82 | 136569 | 11894.51 | 4.12% |
| 2025-05-06 | 8.51 | 8.52 | 0.13 | 1.55% | 8.35 | 8.55 | 114461 | 9633.19 | 3.45% |
| 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% |
上证大盘股票行情在线 K线走势图
