祖名股份（003030）历史行情

以下为祖名股份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	25.570	25.040	25.570	24.130	-0.430	-1.688%	344.70万	0.85亿	4.225%
2026-10-08	25.900	25.470	25.980	24.300	-0.320	-1.241%	5.31万	0.00亿	0.000%
2026-10-07	25.850	25.790	26.250	25.460	-0.040	-0.155%	225.39万	0.58亿	2.763%
2026-10-06	25.850	25.790	26.250	25.460	-0.040	-0.155%	225.39万	0.58亿	2.763%
2026-10-05	25.850	25.790	26.250	25.460	-0.040	-0.155%	225.39万	0.58亿	2.763%
2026-10-02	25.850	25.790	26.250	25.460	-0.040	-0.155%	225.39万	0.58亿	2.763%
2026-10-01	25.850	25.790	26.250	25.460	-0.040	-0.155%	225.39万	0.58亿	2.763%
2026-09-30	25.850	25.790	26.250	25.460	-0.040	-0.155%	2.25万	0.00亿	0.000%
2026-09-29	26.440	25.830	26.780	25.820	-0.390	-1.487%	2.42万	0.00亿	0.000%
2026-09-28	26.870	26.220	27.300	26.140	-0.650	-2.419%	2.42万	0.00亿	0.000%
2026-09-27	27.340	26.870	27.440	26.650	-0.400	-1.467%	252.95万	0.68亿	3.101%
2026-09-24	27.340	26.870	27.440	26.650	-0.400	-1.467%	2.53万	0.00亿	0.000%
2026-09-23	27.330	27.270	27.740	27.080	-0.290	-1.052%	3.45万	0.00亿	0.000%
2026-09-22	25.900	27.560	27.970	25.450	1.610	6.204%	5.63万	0.00亿	0.000%
2026-09-21	26.010	25.950	26.510	25.920	-0.230	-0.879%	2.58万	0.00亿	0.000%
2026-09-18	25.420	26.180	26.260	25.420	0.760	2.990%	2.42万	0.00亿	0.000%
2026-09-17	25.360	25.420	25.650	25.000	-0.010	-0.039%	1.58万	0.00亿	0.000%
2026-09-16	25.080	25.430	25.600	24.680	0.500	2.006%	1.80万	0.00亿	0.000%
2026-09-15	24.990	24.930	25.390	24.830	-0.160	-0.638%	2.19万	0.00亿	0.000%
2026-09-14	24.680	25.090	25.200	24.160	0.490	1.992%	2.48万	0.00亿	0.000%
2026-09-11	25.640	24.600	26.050	24.120	-1.230	-4.762%	3.94万	0.00亿	0.000%
2026-09-10	26.400	25.830	26.450	25.600	-0.260	-0.997%	2.47万	0.00亿	0.000%
2026-09-09	26.440	26.090	26.580	25.770	-0.420	-1.584%	3.34万	0.00亿	0.000%
2026-09-08	26.400	26.510	26.790	26.100	0.100	0.379%	3.89万	0.00亿	0.000%
2026-09-07	24.900	26.410	26.550	24.870	1.670	6.750%	5.89万	0.00亿	0.000%
2026-09-04	24.250	24.740	25.000	24.000	0.740	3.083%	3.82万	0.00亿	0.000%
2026-09-03	24.380	24.000	24.700	24.000	-0.200	-0.826%	2.07万	0.00亿	0.000%
2026-09-02	23.880	24.200	24.450	23.550	0.320	1.340%	3.74万	0.00亿	0.000%
2026-09-01	24.110	23.880	24.630	23.880	-0.350	-1.444%	4.96万	0.00亿	0.000%
2026-08-31	23.840	24.230	24.410	23.330	0.120	0.498%	7.67万	0.00亿	0.000%
2026-08-28	21.870	24.110	24.110	21.760	2.190	9.991%	6.55万	0.00亿	0.000%
2026-08-27	21.780	21.920	22.180	21.740	0.000	0.000%	2.66万	0.00亿	0.000%
2026-08-26	22.510	21.920	23.480	21.860	-0.120	-0.544%	3.75万	0.00亿	0.000%
2026-08-25	21.600	22.040	22.190	21.550	0.240	1.101%	2.32万	0.00亿	0.000%
2026-08-24	21.710	21.800	22.120	21.380	0.120	0.554%	1.92万	0.00亿	0.000%
2026-08-21	21.850	21.680	22.050	21.330	-0.290	-1.320%	2.55万	0.00亿	0.000%
2026-08-20	22.200	21.970	22.520	21.730	0.010	0.046%	2.36万	0.00亿	0.000%
2026-08-19	22.680	21.960	23.270	21.930	-0.880	-3.853%	4.05万	0.00亿	0.000%
2026-08-18	22.000	22.840	23.090	22.000	0.780	3.536%	4.17万	0.00亿	0.000%
2026-08-17	21.990	22.060	22.700	21.660	0.080	0.364%	3.54万	0.00亿	0.000%
2026-08-14	22.550	21.980	22.700	21.800	-0.570	-2.528%	3.27万	0.00亿	0.000%
2026-08-13	23.100	22.550	23.210	22.530	-0.450	-1.957%	2.41万	0.00亿	0.000%
2026-08-12	22.960	23.000	23.300	22.900	0.040	0.174%	2.12万	0.00亿	0.000%
2026-08-11	22.800	22.960	23.210	22.700	-0.010	-0.044%	2.31万	0.00亿	0.000%
2026-08-10	22.770	22.970	23.200	22.000	0.330	1.458%	3.61万	0.00亿	0.000%
2026-08-07	22.130	22.640	22.970	21.700	0.510	2.305%	4.35万	0.00亿	0.000%
2026-08-06	21.690	22.130	22.470	21.600	0.400	1.841%	4.51万	0.00亿	0.000%
2026-08-05	21.070	21.730	21.770	20.990	0.680	3.230%	3.69万	0.00亿	0.000%
2026-08-04	21.050	21.050	21.390	20.770	0.140	0.670%	4.14万	0.00亿	0.000%
2026-08-03	21.300	20.910	21.540	20.370	-0.300	-1.414%	4.67万	0.00亿	0.000%
2026-07-31	20.330	21.210	21.570	20.330	0.640	3.111%	4.24万	0.00亿	0.000%
2026-07-30	21.220	20.570	21.880	20.530	-0.740	-3.473%	4.18万	0.00亿	0.000%
2026-07-29	23.110	21.310	23.300	21.000	-1.700	-7.388%	4.67万	0.00亿	0.000%
2026-07-28	22.850	23.010	23.350	22.210	0.400	1.769%	5.13万	0.00亿	0.000%
2026-07-27	20.600	22.610	22.610	20.600	2.060	10.024%	3.70万	0.00亿	0.000%
2026-07-24	20.640	20.550	20.850	20.170	-0.230	-1.107%	1.83万	0.00亿	0.000%
2026-07-23	20.010	20.780	21.250	19.670	0.660	3.280%	3.97万	0.00亿	0.000%
2026-07-22	20.560	20.120	21.100	19.790	-0.540	-2.614%	4.05万	0.00亿	0.000%
2026-07-21	20.950	20.660	21.660	18.980	-0.290	-1.384%	6.25万	0.00亿	0.000%
2026-07-20	22.010	20.950	22.300	20.670	-1.020	-4.643%	5.58万	0.00亿	0.000%
2026-07-17	23.610	21.970	24.000	21.700	-2.110	-8.762%	6.07万	0.00亿	0.000%
2026-07-16	24.880	24.080	24.960	23.900	-0.900	-3.603%	5.40万	0.00亿	0.000%
2026-07-15	24.950	24.980	26.150	24.860	-0.990	-3.812%	8.64万	0.00亿	0.000%
2026-07-14	23.540	25.970	26.140	23.540	2.140	8.980%	12.32万	0.00亿	0.000%
2026-07-13	21.680	23.830	23.830	21.680	2.170	10.018%	8.60万	0.00亿	0.000%
2026-07-10	21.740	21.660	22.220	21.500	-0.090	-0.414%	2.10万	0.00亿	0.000%
2026-07-09	21.520	21.750	21.980	21.010	0.140	0.648%	2.33万	0.00亿	0.000%
2026-07-08	22.800	21.610	22.890	21.300	-1.180	-5.178%	2.71万	0.00亿	0.000%
2026-07-07	23.850	22.790	24.000	22.670	-0.710	-3.021%	2.55万	0.00亿	0.000%
2026-07-06	23.660	23.500	25.020	22.660	0.100	0.427%	4.41万	0.00亿	0.000%
2026-07-03	22.620	23.400	23.600	22.400	0.960	4.278%	6.00万	0.00亿	0.000%
2026-07-02	20.200	22.440	22.440	20.200	2.040	10.000%	1.42万	0.00亿	0.000%
2026-07-01	20.550	20.400	20.750	19.920	-0.150	-0.730%	2.57万	0.00亿	0.000%
2026-06-30	20.700	20.550	20.900	20.180	-0.070	-0.339%	2.33万	0.00亿	0.000%
2026-06-29	21.890	20.620	21.890	20.550	-1.030	-4.758%	3.12万	0.00亿	0.000%
2026-06-26	22.830	21.650	22.850	21.640	-0.940	-4.161%	2.43万	0.00亿	0.000%
2026-06-25	22.830	22.590	23.160	21.940	-0.220	-0.964%	3.32万	0.00亿	0.000%
2026-06-24	23.330	22.810	23.410	22.460	-0.540	-2.313%	2.60万	0.00亿	0.000%
2026-06-23	22.980	23.350	24.010	22.830	0.320	1.389%	3.21万	0.00亿	0.000%
2026-06-22	22.950	23.030	23.250	21.870	0.120	0.524%	2.51万	0.00亿	0.000%
2026-06-18	22.800	22.910	23.130	22.010	-0.010	-0.044%	3.42万	0.00亿	0.000%
2026-06-17	23.500	22.920	24.130	22.660	-0.860	-3.616%	3.91万	0.00亿	0.000%
2026-06-16	24.310	23.780	24.310	23.480	-0.370	-1.532%	3.27万	0.00亿	0.000%
2026-06-15	23.980	24.150	25.250	23.600	0.170	0.709%	4.38万	0.00亿	0.000%
2026-06-12	23.680	23.980	24.050	23.060	0.630	2.698%	4.89万	0.00亿	0.000%
2026-06-11	23.330	23.350	23.590	22.400	-0.070	-0.299%	8.14万	0.00亿	0.000%
2026-06-10	21.090	23.420	23.420	21.090	2.130	10.005%	4.29万	0.00亿	0.000%
2026-06-09	21.270	21.290	21.800	20.800	0.290	1.381%	3.58万	0.00亿	0.000%
2026-06-08	21.800	21.000	22.490	20.840	-0.810	-3.714%	7.61万	0.00亿	0.000%
2026-06-05	20.260	21.810	22.460	19.350	1.390	6.807%	8.96万	0.00亿	0.000%
2026-06-04	21.120	20.420	21.440	20.050	-0.901	-4.226%	4.80万	0.00亿	0.000%
2026-06-03	23.751	21.321	23.781	21.321	-2.380	-10.042%	6.96万	0.00亿	0.000%
2026-06-02	25.381	23.701	25.831	23.271	-1.890	-7.385%	8.10万	0.00亿	0.000%
2026-06-01	23.251	25.591	25.591	22.831	2.340	10.064%	6.13万	0.00亿	0.000%
2026-05-29	24.301	23.251	24.401	23.011	-0.920	-3.806%	4.07万	0.00亿	0.000%
2026-05-28	25.281	24.171	25.281	23.831	-1.010	-4.011%	4.37万	0.00亿	0.000%
2026-05-27	25.751	25.181	25.751	25.051	-0.410	-1.602%	2.54万	0.00亿	0.000%
2026-05-26	26.021	25.591	26.241	25.081	-0.360	-1.387%	2.91万	0.00亿	0.000%
2026-05-25	26.401	25.951	26.861	25.501	-0.420	-1.593%	3.33万	0.00亿	0.000%
2026-05-22	25.691	26.371	27.151	25.551	0.930	3.656%	3.92万	0.00亿	0.000%
2026-05-21	25.961	25.441	26.491	25.241	-0.610	-2.342%	3.69万	0.00亿	0.000%
2026-05-20	26.051	26.051	26.551	25.851	0.000	0.000%	2.75万	0.00亿	0.000%
2026-05-19	25.521	26.051	26.651	25.401	0.530	2.077%	2.94万	0.00亿	0.000%
2026-05-18	25.261	25.521	25.601	24.631	0.370	1.471%	3.07万	0.00亿	0.000%
2026-05-15	24.381	25.151	25.251	24.171	0.780	3.201%	3.70万	0.00亿	0.000%
2026-05-14	24.981	24.371	24.981	24.031	-0.620	-2.481%	4.59万	0.00亿	0.000%
2026-05-13	23.661	24.991	25.081	23.401	1.170	4.912%	6.22万	0.00亿	0.000%
2026-05-12	23.601	23.821	24.451	23.411	0.220	0.932%	6.33万	0.00亿	0.000%
2026-05-11	22.671	23.601	23.731	22.591	0.880	3.873%	5.58万	0.00亿	0.000%
2026-05-08	22.251	22.721	23.031	22.151	0.490	2.204%	3.14万	0.00亿	0.000%
2026-05-07	21.981	22.231	22.591	21.901	0.210	0.954%	2.87万	0.00亿	0.000%
2026-05-06	22.011	22.021	22.301	21.651	0.010	0.045%	2.92万	0.00亿	0.000%
2026-04-30	21.831	22.011	22.351	21.651	0.350	1.616%	2.88万	0.00亿	0.000%
2026-04-29	21.241	21.661	21.831	21.241	0.460	2.170%	2.74万	0.00亿	0.000%
2026-04-28	21.361	21.201	21.791	20.911	-0.180	-0.842%	4.14万	0.00亿	0.000%
2026-04-27	21.621	21.381	22.271	20.731	-0.370	-1.701%	7.98万	0.00亿	0.000%
2026-04-24	20.171	21.751	22.161	19.861	1.600	7.940%	6.12万	0.00亿	0.000%
2026-04-23	20.331	20.151	20.591	20.041	-0.140	-0.690%	1.44万	0.00亿	0.000%
2026-04-22	20.691	20.291	20.771	20.251	-0.450	-2.170%	1.59万	0.00亿	0.000%
2026-04-21	20.291	20.741	20.951	20.251	0.460	2.268%	1.98万	0.00亿	0.000%
2026-04-20	20.071	20.281	20.351	19.851	0.190	0.946%	1.23万	0.00亿	0.000%
2026-04-17	20.291	20.091	20.331	19.871	-0.200	-0.986%	1.26万	0.00亿	0.000%
2026-04-16	20.031	20.291	20.351	19.881	0.270	1.349%	1.32万	0.00亿	0.000%
2026-04-15	20.191	20.021	20.341	19.951	-0.140	-0.694%	1.12万	0.00亿	0.000%
2026-04-14	20.161	20.161	20.351	19.701	-0.010	-0.050%	1.19万	0.00亿	0.000%
2026-04-13	20.351	20.171	20.351	19.921	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-10	20.151	20.241	20.531	19.901	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-09	20.451	19.981	20.601	19.851	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-08	20.331	20.641	20.731	19.951	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-07	19.581	20.041	20.141	19.351	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-03	20.381	19.631	20.451	19.501	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-02	20.541	20.401	21.201	20.171	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-01	20.791	20.601	20.901	20.411	0.000	0.000%	1.14万	0.00亿	0.000%