当前位置: 爱股网 > 股票行情 > 祥和实业(603500)股票行情

祥和实业(603500)股票行情

祥和实业(603500)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	10.80	10.91	0.03	0.28%	10.78	11.00	36575	3994.23	1.10%
2026-03-26	11.02	10.88	-0.16	-1.45%	10.82	11.07	35504	3881.75	1.07%
2026-03-25	10.80	11.04	0.34	3.18%	10.77	11.05	52346	5747.64	1.58%
2026-03-24	10.48	10.70	0.58	5.73%	10.34	10.70	64896	6825.32	1.96%
2026-03-23	10.69	10.12	-0.73	-6.73%	10.09	10.69	77324	8033.14	2.33%
2026-03-20	11.17	10.85	-0.26	-2.34%	10.85	11.25	50889	5601.16	1.53%
2026-03-19	11.30	11.11	-0.27	-2.37%	11.00	11.45	46175	5191.67	1.39%
2026-03-18	11.36	11.38	0.04	0.35%	11.30	11.44	40454	4594.49	1.22%
2026-03-17	11.60	11.34	-0.24	-2.07%	11.33	11.63	32722	3761.20	0.99%
2026-03-16	11.56	11.58	-0.06	-0.52%	11.48	11.73	45164	5232.32	1.36%
2026-03-13	11.65	11.64	-0.08	-0.68%	11.57	11.73	29443	3427.24	0.89%
2026-03-12	11.80	11.72	-0.09	-0.76%	11.61	11.81	42493	4967.86	1.28%
2026-03-11	12.06	11.81	-0.19	-1.58%	11.78	12.06	54706	6491.85	1.65%
2026-03-10	11.75	12.00	0.37	3.18%	11.69	12.03	63310	7523.65	1.91%
2026-03-09	11.74	11.63	-0.29	-2.43%	11.59	11.90	77333	9020.61	2.33%
2026-03-06	11.87	11.92	0.05	0.42%	11.82	12.03	55616	6627.44	1.68%
2026-03-05	11.79	11.87	0.19	1.63%	11.68	12.07	100194	11868.34	3.02%
2026-03-04	11.65	11.68	-0.43	-3.55%	11.21	11.85	155944	17956.98	4.70%
2026-03-03	12.11	12.11	-1.35	-10.03%	12.11	12.30	196085	23839.27	5.91%
2026-03-02	13.61	13.46	-0.22	-1.61%	13.36	13.63	260996	35208.41	7.87%
2026-02-27	14.09	13.68	0.00	0.00%	13.63	14.09	281744	38809.62	8.49%
2026-02-26	13.45	13.68	0.26	1.94%	13.34	13.72	58782	7984.58	1.77%
2026-02-25	13.54	13.42	-0.15	-1.11%	13.37	13.59	55836	7492.60	1.68%
2026-02-24	13.47	13.57	0.18	1.34%	13.46	13.61	44196	5987.72	1.33%
2026-02-13	13.28	13.39	0.03	0.22%	13.23	13.52	43445	5827.83	1.31%
2026-02-12	13.24	13.36	0.13	0.98%	13.10	13.38	40602	5392.04	1.22%
2026-02-11	13.20	13.23	0.01	0.08%	13.10	13.29	40843	5395.06	1.23%
2026-02-10	13.34	13.22	-0.16	-1.20%	13.17	13.38	63891	8452.16	1.93%
2026-02-09	13.45	13.38	0.04	0.30%	13.26	13.49	59538	7955.14	1.79%
2026-02-06	13.40	13.34	-0.14	-1.04%	13.30	13.53	49308	6613.22	1.49%
2026-02-05	13.60	13.48	-0.16	-1.17%	13.39	13.65	46798	6325.58	1.41%
2026-02-04	13.55	13.64	0.05	0.37%	13.44	13.67	61446	8332.04	1.85%
2026-02-03	13.38	13.59	0.39	2.95%	13.20	13.59	71777	9634.06	2.16%
2026-02-02	13.45	13.20	-0.34	-2.51%	13.17	13.53	66963	8951.92	2.02%
2026-01-30	13.48	13.54	0.12	0.89%	13.22	13.58	83597	11221.39	2.52%
2026-01-29	13.70	13.42	-0.28	-2.04%	13.36	13.80	78817	10701.28	2.38%
2026-01-28	13.74	13.70	-0.08	-0.58%	13.61	13.93	61526	8442.53	1.85%
2026-01-27	13.78	13.78	0.05	0.36%	13.57	13.99	83537	11477.16	2.52%
2026-01-26	14.00	13.73	-0.28	-2.00%	13.64	14.05	84165	11626.61	2.54%
2026-01-23	13.71	14.01	0.31	2.26%	13.71	14.10	89720	12460.77	2.70%
2026-01-22	13.85	13.70	-0.11	-0.80%	13.51	13.92	120243	16531.63	3.62%
2026-01-21	13.32	13.81	0.39	2.91%	13.26	13.85	73523	10037.09	2.22%
2026-01-20	13.18	13.42	0.34	2.60%	13.12	13.63	110680	14826.92	3.34%
2026-01-19	12.96	13.08	0.12	0.93%	12.75	13.13	73828	9588.24	2.22%
2026-01-16	12.59	12.96	0.43	3.43%	12.51	12.97	87017	11118.41	2.62%
2026-01-15	12.45	12.53	0.09	0.72%	12.39	12.55	56070	6999.40	1.69%
2026-01-14	12.75	12.44	-0.24	-1.89%	12.33	12.75	102829	12909.82	3.10%
2026-01-13	12.64	12.68	0.12	0.96%	12.52	12.83	104572	13284.96	3.15%
2026-01-12	12.35	12.56	0.35	2.87%	12.19	12.58	94083	11685.07	2.84%
2026-01-09	12.15	12.21	0.08	0.66%	12.05	12.22	76318	9269.90	2.30%
2026-01-08	12.09	12.13	0.01	0.08%	12.00	12.27	82261	9992.68	2.48%
2026-01-07	12.24	12.12	-0.12	-0.98%	12.05	12.33	67507	8228.32	2.03%
2026-01-06	12.15	12.24	0.09	0.74%	12.12	12.48	58783	7226.87	1.77%
2026-01-05	12.05	12.15	0.17	1.42%	12.00	12.22	61309	7444.78	1.85%
2025-12-31	12.00	11.98	0.03	0.25%	11.82	12.04	52974	6327.98	1.60%
2025-12-30	11.86	11.95	0.06	0.50%	11.78	11.96	42527	5059.11	1.28%
2025-12-29	11.90	11.89	-0.01	-0.08%	11.78	12.00	41732	4958.71	1.26%
2025-12-26	12.02	11.90	-0.15	-1.24%	11.83	12.10	48934	5844.64	1.47%
2025-12-25	11.81	12.05	0.25	2.12%	11.80	12.05	53749	6428.01	1.62%
2025-12-24	11.58	11.80	0.29	2.52%	11.52	11.85	43765	5137.19	1.32%
2025-12-23	11.58	11.51	-0.11	-0.95%	11.46	11.62	39843	4591.07	1.20%
2025-12-22	11.50	11.62	0.15	1.31%	11.46	11.68	57846	6707.13	1.74%
2025-12-19	11.71	11.47	-0.24	-2.05%	11.46	11.74	97861	11358.77	2.95%
2025-12-18	11.11	11.71	0.55	4.93%	11.09	12.03	139020	16192.79	4.19%
2025-12-17	11.07	11.16	0.11	1.00%	10.92	11.22	49809	5503.51	1.50%
2025-12-16	11.27	11.05	-0.22	-1.95%	11.05	11.30	40618	4521.71	1.22%
2025-12-15	11.33	11.27	-0.07	-0.62%	11.23	11.40	35324	3996.67	1.06%
2025-12-12	11.32	11.34	0.00	0.00%	11.32	11.49	51041	5827.12	1.54%
2025-12-11	11.61	11.34	-0.20	-1.73%	11.32	11.63	52958	6070.70	1.60%
2025-12-10	11.45	11.54	0.12	1.05%	11.38	11.66	57865	6675.72	1.74%
2025-12-09	11.33	11.42	0.10	0.88%	11.30	11.49	48406	5527.84	1.46%
2025-12-08	11.48	11.32	-0.04	-0.35%	11.27	11.52	50385	5716.53	1.52%
2025-12-05	11.17	11.36	0.19	1.70%	11.11	11.36	33063	3731.16	1.00%
2025-12-04	11.20	11.17	-0.02	-0.18%	11.04	11.28	29226	3264.42	0.88%
2025-12-03	11.24	11.19	0.02	0.18%	11.13	11.31	37814	4240.36	1.14%
2025-12-02	11.33	11.17	-0.18	-1.59%	11.15	11.44	37489	4201.56	1.13%
2025-12-01	11.40	11.35	-0.09	-0.79%	11.32	11.75	54537	6250.67	1.64%
2025-11-28	11.05	11.44	0.39	3.53%	11.00	11.48	52417	5905.92	1.58%
2025-11-27	10.91	11.05	0.14	1.28%	10.90	11.13	41766	4609.53	1.26%
2025-11-26	11.03	10.91	-0.13	-1.18%	10.86	11.17	52325	5771.78	1.58%

上证大盘股票行情在线 K线走势图

祥和实业(603500)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09