祥鑫科技（002965）历史行情

以下为祥鑫科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	27.910	26.440	27.910	25.590	-1.490	-5.335%	14.67万	0.00亿	0.000%
2026-10-08	29.000	27.930	29.380	27.580	-1.050	-3.623%	9.56万	0.00亿	0.000%
2026-10-07	30.190	28.980	30.370	28.900	-1.020	-3.400%	680.94万	2.00亿	2.862%
2026-10-06	30.190	28.980	30.370	28.900	-1.020	-3.400%	680.94万	2.00亿	2.862%
2026-10-05	30.190	28.980	30.370	28.900	-1.020	-3.400%	680.94万	2.00亿	2.862%
2026-10-02	30.190	28.980	30.370	28.900	-1.020	-3.400%	680.94万	2.00亿	2.862%
2026-10-01	30.190	28.980	30.370	28.900	-1.020	-3.400%	680.94万	2.00亿	2.862%
2026-09-30	30.190	28.980	30.370	28.900	-1.020	-3.400%	6.81万	0.00亿	0.000%
2026-09-29	30.210	30.000	30.510	29.910	-0.440	-1.445%	7.68万	0.00亿	0.000%
2026-09-28	31.790	30.440	31.880	30.030	-1.350	-4.247%	11.63万	0.00亿	0.000%
2026-09-27	32.150	31.790	32.620	31.360	-0.580	-1.792%	1,105.28万	3.52亿	4.645%
2026-09-24	32.150	31.790	32.620	31.360	-0.580	-1.792%	11.05万	0.00亿	0.000%
2026-09-23	32.890	32.370	33.120	32.320	-0.450	-1.371%	12.61万	0.00亿	0.000%
2026-09-22	33.940	32.820	34.500	32.740	-0.460	-1.382%	20.23万	0.00亿	0.000%
2026-09-21	33.000	33.280	34.150	32.680	2.170	6.975%	41.21万	0.00亿	0.000%
2026-09-18	27.450	31.110	31.110	27.280	2.830	10.007%	17.86万	0.00亿	0.000%
2026-09-17	27.830	28.280	28.740	27.600	0.430	1.544%	7.91万	0.00亿	0.000%
2026-09-16	27.330	27.850	28.440	27.180	0.520	1.903%	8.88万	0.00亿	0.000%
2026-09-15	27.490	27.330	27.930	27.080	-0.350	-1.264%	5.34万	0.00亿	0.000%
2026-09-14	27.440	27.680	27.890	26.950	0.120	0.435%	6.09万	0.00亿	0.000%
2026-09-11	27.860	27.560	27.860	26.640	-0.650	-2.304%	9.93万	0.00亿	0.000%
2026-09-10	29.000	28.210	29.150	28.100	-0.950	-3.258%	9.40万	0.00亿	0.000%
2026-09-09	29.900	29.160	30.190	29.000	-0.640	-2.148%	7.21万	0.00亿	0.000%
2026-09-08	30.630	29.800	30.670	29.620	-0.830	-2.710%	9.75万	0.00亿	0.000%
2026-09-07	30.000	30.630	31.130	29.800	0.660	2.202%	12.75万	0.00亿	0.000%
2026-09-04	32.290	29.970	32.400	29.760	-2.130	-6.636%	16.93万	0.00亿	0.000%
2026-09-03	31.710	32.100	32.560	31.280	0.870	2.786%	14.82万	0.00亿	0.000%
2026-09-02	30.680	31.230	31.480	30.180	0.250	0.807%	8.53万	0.00亿	0.000%
2026-09-01	31.520	30.980	31.790	30.700	-0.540	-1.713%	9.06万	0.00亿	0.000%
2026-08-31	30.170	31.520	31.690	29.800	0.820	2.671%	11.02万	0.00亿	0.000%
2026-08-28	31.340	30.700	32.140	30.690	-0.670	-2.136%	10.58万	0.00亿	0.000%
2026-08-27	30.690	31.370	31.780	30.600	0.850	2.785%	13.32万	0.00亿	0.000%
2026-08-26	30.850	30.520	32.000	29.910	-0.310	-1.006%	9.68万	0.00亿	0.000%
2026-08-25	29.520	30.830	31.050	29.180	0.950	3.179%	11.81万	0.00亿	0.000%
2026-08-24	31.470	29.880	31.510	29.160	-1.680	-5.323%	14.39万	0.00亿	0.000%
2026-08-21	30.100	31.560	31.870	29.760	1.430	4.746%	16.26万	0.00亿	0.000%
2026-08-20	30.970	30.130	30.970	29.800	-0.730	-2.366%	13.81万	0.00亿	0.000%
2026-08-19	33.700	30.860	33.700	30.860	-3.430	-10.003%	15.84万	0.00亿	0.000%
2026-08-18	34.120	34.290	34.320	32.810	-0.040	-0.117%	15.66万	0.00亿	0.000%
2026-08-17	33.500	34.330	34.440	32.350	1.220	3.685%	17.83万	0.00亿	0.000%
2026-08-14	32.000	33.110	33.200	31.740	1.430	4.514%	14.17万	0.00亿	0.000%
2026-08-13	32.300	31.680	32.970	31.680	-0.450	-1.401%	12.77万	0.00亿	0.000%
2026-08-12	31.750	32.130	32.380	31.370	0.550	1.742%	11.26万	0.00亿	0.000%
2026-08-11	31.810	31.580	32.110	30.710	-0.530	-1.651%	14.88万	0.00亿	0.000%
2026-08-10	35.090	32.110	35.600	31.880	-1.310	-3.920%	22.95万	0.00亿	0.000%
2026-08-07	31.960	33.420	33.860	30.760	2.020	6.433%	23.52万	0.00亿	0.000%
2026-08-06	30.500	31.400	31.480	30.080	0.550	1.783%	16.20万	0.00亿	0.000%
2026-08-05	28.600	30.850	31.550	28.080	1.910	6.600%	22.41万	0.00亿	0.000%
2026-08-04	27.480	28.940	29.900	27.050	1.710	6.280%	24.41万	0.00亿	0.000%
2026-08-03	28.850	27.230	28.930	27.200	-1.810	-6.233%	27.22万	0.00亿	0.000%
2026-07-31	29.570	29.040	31.660	28.520	-0.500	-1.693%	31.40万	0.00亿	0.000%
2026-07-30	31.820	29.540	32.490	29.540	-3.280	-9.994%	14.77万	0.00亿	0.000%
2026-07-29	34.820	32.820	35.400	32.820	-3.650	-10.008%	21.84万	0.00亿	0.000%
2026-07-28	39.670	36.470	40.620	36.470	-4.050	-9.995%	14.56万	0.00亿	0.000%
2026-07-27	39.990	40.520	40.770	38.340	0.210	0.521%	12.31万	0.00亿	0.000%
2026-07-24	42.170	40.310	42.900	39.830	-2.670	-6.212%	11.35万	0.00亿	0.000%
2026-07-23	42.120	42.980	43.800	41.910	0.480	1.129%	10.69万	0.00亿	0.000%
2026-07-22	43.880	42.500	44.500	41.310	-0.150	-0.352%	16.03万	0.00亿	0.000%
2026-07-21	40.580	42.650	42.840	36.930	1.660	4.050%	28.65万	0.00亿	0.000%
2026-07-20	46.000	40.990	47.150	40.990	-4.550	-9.991%	22.33万	0.00亿	0.000%
2026-07-17	50.620	45.540	50.790	45.540	-5.060	-10.000%	17.09万	0.00亿	0.000%
2026-07-16	49.110	50.600	52.380	49.000	0.880	1.770%	17.63万	0.00亿	0.000%
2026-07-15	50.670	49.720	51.160	46.110	-0.400	-0.798%	16.06万	0.00亿	0.000%
2026-07-14	49.620	50.120	50.290	47.000	0.700	1.416%	16.24万	0.00亿	0.000%
2026-07-13	51.420	49.420	53.130	48.980	-1.990	-3.871%	14.64万	0.00亿	0.000%
2026-07-10	51.000	51.410	55.480	50.860	0.160	0.312%	15.73万	0.00亿	0.000%
2026-07-09	52.000	51.250	52.100	49.120	-0.210	-0.408%	17.20万	0.00亿	0.000%
2026-07-08	53.570	51.460	56.160	51.000	-1.550	-2.924%	16.73万	0.00亿	0.000%
2026-07-07	53.510	53.010	56.000	52.480	-1.300	-2.394%	19.41万	0.00亿	0.000%
2026-07-06	52.900	54.310	57.860	52.260	1.710	3.251%	33.16万	0.00亿	0.000%
2026-07-03	50.770	52.600	53.500	49.130	1.420	2.775%	22.61万	0.00亿	0.000%
2026-07-02	50.010	51.180	52.570	49.300	0.260	0.511%	19.59万	0.00亿	0.000%
2026-07-01	53.500	50.920	54.510	50.660	-0.030	-0.059%	21.67万	0.00亿	0.000%
2026-06-30	49.520	50.950	52.180	47.950	1.440	2.909%	25.48万	0.00亿	0.000%
2026-06-29	50.000	49.510	53.380	49.290	-2.370	-4.568%	39.12万	0.00亿	0.000%
2026-06-26	48.520	51.880	51.880	48.520	4.720	10.008%	23.08万	0.00亿	0.000%
2026-06-25	46.660	47.160	47.160	42.120	4.290	10.007%	26.91万	0.00亿	0.000%
2026-06-24	42.450	42.870	43.300	41.500	0.010	0.023%	12.18万	0.00亿	0.000%
2026-06-23	43.590	42.860	44.600	42.640	-0.610	-1.403%	13.07万	0.00亿	0.000%
2026-06-22	45.000	43.470	45.580	42.320	-0.450	-1.025%	15.20万	0.00亿	0.000%
2026-06-18	42.200	43.920	44.270	41.790	1.420	3.341%	17.63万	0.00亿	0.000%
2026-06-17	42.470	42.500	43.630	42.030	-0.420	-0.979%	13.71万	0.00亿	0.000%
2026-06-16	40.440	42.920	43.490	40.200	2.450	6.054%	23.06万	0.00亿	0.000%
2026-06-15	39.710	40.470	40.700	39.010	0.890	2.249%	18.83万	0.00亿	0.000%
2026-06-12	40.470	39.580	41.990	38.920	1.040	2.698%	34.49万	0.00亿	0.000%
2026-06-11	35.040	38.540	38.540	34.930	3.500	9.989%	15.42万	0.00亿	0.000%
2026-06-10	36.510	35.040	36.700	34.900	-1.790	-4.860%	10.89万	0.00亿	0.000%
2026-06-09	37.100	36.830	37.390	36.180	-0.090	-0.244%	8.52万	0.00亿	0.000%
2026-06-08	36.800	36.920	37.890	36.500	-0.700	-1.861%	11.75万	0.00亿	0.000%
2026-06-05	36.470	37.620	38.260	35.870	1.150	3.153%	17.97万	0.00亿	0.000%
2026-06-04	35.800	36.470	37.050	35.360	1.170	3.314%	17.85万	0.00亿	0.000%
2026-06-03	32.080	35.300	35.300	32.030	3.230	10.072%	7.79万	0.00亿	0.000%
2026-06-02	32.130	32.070	32.400	31.150	0.070	0.219%	5.43万	0.00亿	0.000%
2026-06-01	32.220	32.000	33.130	31.900	-0.400	-1.235%	5.68万	0.00亿	0.000%
2026-05-29	34.530	32.400	34.610	31.900	-1.890	-5.512%	9.45万	0.00亿	0.000%
2026-05-28	33.800	34.290	35.080	33.680	0.410	1.210%	7.07万	0.00亿	0.000%
2026-05-27	35.170	33.880	35.450	33.680	-1.290	-3.668%	8.68万	0.00亿	0.000%
2026-05-26	36.100	35.170	36.100	34.800	-1.420	-3.881%	12.00万	0.00亿	0.000%
2026-05-25	37.600	36.590	37.650	36.200	-0.690	-1.851%	9.29万	0.00亿	0.000%
2026-05-22	37.820	37.280	37.980	36.810	-0.590	-1.558%	13.75万	0.00亿	0.000%
2026-05-21	36.130	37.870	38.390	36.130	1.780	4.932%	20.66万	0.00亿	0.000%
2026-05-20	35.980	36.090	36.750	35.580	-0.490	-1.340%	8.16万	0.00亿	0.000%
2026-05-19	34.930	36.580	37.170	34.400	1.710	4.904%	15.10万	0.00亿	0.000%
2026-05-18	35.170	34.870	35.270	34.550	-0.750	-2.106%	9.94万	0.00亿	0.000%
2026-05-15	34.490	35.620	36.300	34.490	1.130	3.276%	16.45万	0.00亿	0.000%
2026-05-14	35.400	34.490	35.740	34.090	-0.860	-2.433%	10.93万	0.00亿	0.000%
2026-05-13	34.940	35.350	35.520	34.680	0.260	0.741%	10.91万	0.00亿	0.000%
2026-05-12	34.910	35.090	35.890	34.460	0.120	0.343%	13.74万	0.00亿	0.000%
2026-05-11	34.240	34.970	35.260	33.400	0.240	0.691%	20.02万	0.00亿	0.000%
2026-05-08	31.560	34.730	34.730	31.240	3.180	10.079%	17.74万	0.00亿	0.000%
2026-05-07	30.710	31.550	31.700	30.470	0.930	3.037%	6.87万	0.00亿	0.000%
2026-05-06	29.520	30.620	31.400	29.350	1.390	4.755%	9.11万	0.00亿	0.000%
2026-04-30	29.380	29.230	29.480	29.080	-0.210	-0.713%	4.27万	0.00亿	0.000%
2026-04-29	28.940	29.440	29.680	28.660	-1.120	-3.665%	10.19万	0.00亿	0.000%
2026-04-28	30.270	30.560	31.200	29.960	0.300	0.991%	6.79万	0.00亿	0.000%
2026-04-27	29.600	30.260	31.060	29.390	0.650	2.195%	7.28万	0.00亿	0.000%
2026-04-24	29.700	29.610	29.920	29.550	-0.190	-0.638%	4.52万	0.00亿	0.000%
2026-04-23	30.810	29.800	30.890	29.700	-1.230	-3.964%	7.10万	0.00亿	0.000%
2026-04-22	30.820	31.030	31.150	30.560	0.210	0.681%	3.97万	0.00亿	0.000%
2026-04-21	30.750	30.820	31.020	30.470	0.070	0.228%	4.16万	0.00亿	0.000%
2026-04-20	30.800	30.750	31.040	30.600	-0.070	-0.227%	4.03万	0.00亿	0.000%
2026-04-17	30.870	30.820	30.970	30.550	-0.050	-0.162%	3.25万	0.00亿	0.000%
2026-04-16	30.550	30.870	31.030	30.340	0.570	1.881%	5.14万	0.00亿	0.000%
2026-04-15	30.810	30.300	30.930	30.220	-0.470	-1.527%	3.59万	0.00亿	0.000%
2026-04-14	30.660	30.770	30.870	30.100	0.420	1.384%	5.01万	0.00亿	0.000%
2026-04-13	30.150	30.350	30.990	30.030	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-10	29.600	30.280	30.680	29.500	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-09	28.920	29.220	29.550	28.560	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-08	28.420	29.170	29.200	28.420	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-07	27.450	27.800	28.140	27.450	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-03	28.480	27.510	28.490	27.510	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-02	29.160	28.360	29.160	28.150	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-01	28.790	29.210	29.250	28.700	0.000	0.000%	4.87万	0.00亿	0.000%