祥源新材（300980）历史行情

以下为祥源新材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
2026-10-06	16.630	15.980	16.690	15.870	-0.490	-2.975%	524.46万	0.85亿	3.782%
2026-10-05	16.630	15.980	16.690	15.870	-0.490	-2.975%	524.46万	0.85亿	3.782%
2026-10-02	16.630	15.980	16.690	15.870	-0.490	-2.975%	524.46万	0.85亿	3.782%
2026-10-01	16.630	15.980	16.690	15.870	-0.490	-2.975%	524.46万	0.85亿	3.782%
2026-09-30	16.630	15.980	16.690	15.870	-0.493	-2.993%	5.24万	0.00亿	0.000%
2026-09-29	16.451	16.473	16.746	16.365	-0.057	-0.345%	2.75万	0.00亿	0.000%
2026-09-28	16.955	16.530	17.142	16.336	-0.511	-2.999%	2.65万	0.00亿	0.000%
2026-09-27	24.220	23.690	24.450	23.600	-0.450	-1.864%	266.93万	0.64亿	2.669%
2026-09-24	17.422	17.041	17.588	16.976	-0.324	-1.866%	2.67万	0.00亿	0.000%
2026-09-23	17.300	17.365	17.473	17.106	0.115	0.667%	2.17万	0.00亿	0.000%
2026-09-22	17.465	17.250	17.739	17.185	-0.072	-0.416%	3.70万	0.00亿	0.000%
2026-09-21	16.825	17.322	17.573	16.696	0.475	2.819%	4.12万	0.00亿	0.000%
2026-09-18	16.509	16.847	16.861	16.509	0.353	2.140%	2.70万	0.00亿	0.000%
2026-09-17	16.509	16.494	16.725	16.214	-0.108	-0.651%	2.42万	0.00亿	0.000%
2026-09-16	15.847	16.602	16.696	15.725	0.697	4.382%	3.21万	0.00亿	0.000%
2026-09-15	15.969	15.905	16.185	15.825	-0.079	-0.494%	2.09万	0.00亿	0.000%
2026-09-14	15.502	15.984	16.135	15.365	0.360	2.304%	3.04万	0.00亿	0.000%
2026-09-11	15.998	15.624	16.171	15.221	-0.619	-3.811%	3.50万	0.00亿	0.000%
2026-09-10	16.609	16.243	16.609	16.192	-0.503	-3.004%	2.62万	0.00亿	0.000%
2026-09-09	16.840	16.746	16.991	16.624	-0.130	-0.770%	2.28万	0.00亿	0.000%
2026-09-08	17.228	16.876	17.228	16.789	-0.273	-1.592%	2.43万	0.00亿	0.000%
2026-09-07	17.005	17.149	17.307	16.969	0.273	1.618%	3.02万	0.00亿	0.000%
2026-09-04	17.350	16.876	17.523	16.768	-0.330	-1.918%	4.20万	0.00亿	0.000%
2026-09-03	17.394	17.206	17.545	16.998	0.064	0.373%	3.05万	0.00亿	0.000%
2026-09-02	17.235	17.142	17.322	16.904	-0.180	-1.039%	3.13万	0.00亿	0.000%
2026-09-01	17.278	17.322	17.437	17.070	0.058	0.336%	4.54万	0.00亿	0.000%
2026-08-31	16.674	17.264	17.386	16.674	0.489	2.915%	7.08万	0.00亿	0.000%
2026-08-28	16.811	16.775	17.250	16.717	-0.036	-0.214%	4.59万	0.00亿	0.000%
2026-08-27	16.386	16.811	16.861	16.307	0.360	2.188%	3.78万	0.00亿	0.000%
2026-08-26	16.466	16.451	16.667	16.092	0.086	0.526%	3.72万	0.00亿	0.000%
2026-08-25	16.221	16.365	16.588	15.703	0.216	1.338%	4.56万	0.00亿	0.000%
2026-08-24	16.257	16.149	16.868	15.768	-0.108	-0.664%	5.45万	0.00亿	0.000%
2026-08-21	15.689	16.257	16.458	15.423	0.568	3.620%	4.82万	0.00亿	0.000%
2026-08-20	15.617	15.689	15.998	15.473	0.288	1.870%	4.56万	0.00亿	0.000%
2026-08-19	16.444	15.401	16.545	15.343	-1.302	-7.795%	5.07万	0.00亿	0.000%
2026-08-18	16.904	16.703	17.041	16.451	-0.302	-1.776%	4.98万	0.00亿	0.000%
2026-08-17	16.113	17.005	17.250	15.955	0.949	5.911%	7.87万	0.00亿	0.000%
2026-08-14	16.120	16.056	16.358	15.861	0.008	0.050%	2.71万	0.00亿	0.000%
2026-08-13	16.502	16.048	16.566	16.048	-0.360	-2.194%	3.26万	0.00亿	0.000%
2026-08-12	16.185	16.408	16.509	15.969	0.273	1.692%	3.42万	0.00亿	0.000%
2026-08-11	16.034	16.135	16.394	15.667	0.072	0.448%	4.15万	0.00亿	0.000%
2026-08-10	15.825	16.063	16.113	15.617	0.245	1.549%	4.04万	0.00亿	0.000%
2026-08-07	15.653	15.818	15.912	15.243	0.158	1.009%	5.30万	0.00亿	0.000%
2026-08-06	15.394	15.660	15.818	15.264	0.187	1.209%	4.35万	0.00亿	0.000%
2026-08-05	15.286	15.473	15.631	15.185	0.187	1.223%	5.00万	0.00亿	0.000%
2026-08-04	15.365	15.286	15.444	14.919	0.223	1.480%	4.59万	0.00亿	0.000%
2026-08-03	14.689	15.063	15.322	14.603	0.374	2.546%	6.22万	0.00亿	0.000%
2026-07-31	14.027	14.689	14.775	14.027	1.000	7.305%	6.76万	0.00亿	0.000%
2026-07-30	14.408	13.689	14.559	13.574	-0.762	-5.273%	5.13万	0.00亿	0.000%
2026-07-29	14.444	14.451	14.631	14.034	0.007	0.048%	4.85万	0.00亿	0.000%
2026-07-28	14.811	14.444	15.034	14.387	-0.468	-3.138%	4.63万	0.00亿	0.000%
2026-07-27	14.171	14.912	15.236	13.739	1.065	7.691%	8.82万	0.00亿	0.000%
2026-07-24	14.272	13.847	14.437	13.718	-0.576	-3.994%	4.11万	0.00亿	0.000%
2026-07-23	14.178	14.423	14.559	14.099	0.108	0.754%	5.45万	0.00亿	0.000%
2026-07-22	14.667	14.315	14.998	14.192	-0.554	-3.726%	6.68万	0.00亿	0.000%
2026-07-21	14.315	14.869	14.919	12.840	0.547	3.819%	9.51万	0.00亿	0.000%
2026-07-20	16.408	14.322	16.545	14.013	-1.921	-11.827%	9.79万	0.00亿	0.000%
2026-07-17	18.537	16.243	18.624	16.192	-2.215	-12.000%	6.90万	0.00亿	0.000%
2026-07-16	18.631	18.458	19.393	18.264	-0.532	-2.801%	5.51万	0.00亿	0.000%
2026-07-15	19.429	18.990	19.789	18.818	-0.576	-2.944%	4.60万	0.00亿	0.000%
2026-07-14	19.587	19.566	20.048	18.947	-0.122	-0.620%	5.62万	0.00亿	0.000%
2026-07-13	22.378	19.688	22.378	19.472	-2.302	-10.468%	7.73万	0.00亿	0.000%
2026-07-10	21.580	21.990	23.091	21.350	0.345	1.594%	9.78万	0.00亿	0.000%
2026-07-09	23.407	21.645	23.522	21.134	-1.302	-5.674%	9.95万	0.00亿	0.000%
2026-07-08	24.227	22.947	24.601	22.947	-0.870	-3.653%	5.92万	0.00亿	0.000%
2026-07-07	24.457	23.817	24.652	23.235	-0.719	-2.930%	8.40万	0.00亿	0.000%
2026-07-06	23.990	24.536	25.723	23.796	0.546	2.276%	9.94万	0.00亿	0.000%
2026-07-03	23.731	23.990	24.817	23.652	0.033	0.138%	13.66万	0.00亿	0.000%
2026-07-02	23.583	23.957	25.288	22.209	1.553	6.932%	16.63万	0.00亿	0.000%
2026-07-01	22.130	22.404	22.634	21.433	1.389	6.610%	17.47万	0.00亿	0.000%
2026-06-30	17.527	21.015	21.015	17.527	3.524	20.148%	7.98万	0.00亿	0.000%
2026-06-29	18.526	17.491	18.526	17.368	-0.654	-3.604%	5.44万	0.00亿	0.000%
2026-06-26	18.994	18.145	19.116	18.145	-0.914	-4.796%	4.37万	0.00亿	0.000%
2026-06-25	19.915	19.059	20.159	18.958	-0.849	-4.265%	5.56万	0.00亿	0.000%
2026-06-24	19.800	19.908	21.073	19.231	0.324	1.654%	6.96万	0.00亿	0.000%
2026-06-23	19.296	19.584	19.987	19.138	0.144	0.741%	3.73万	0.00亿	0.000%
2026-06-22	19.505	19.440	19.699	18.541	-0.065	-0.333%	4.63万	0.00亿	0.000%
2026-06-18	19.267	19.505	19.785	18.922	0.065	0.334%	3.58万	0.00亿	0.000%
2026-06-17	19.915	19.440	19.915	19.267	-0.475	-2.385%	3.20万	0.00亿	0.000%
2026-06-16	19.728	19.915	20.051	19.267	0.194	0.984%	3.76万	0.00亿	0.000%
2026-06-15	18.749	19.721	19.987	18.749	0.972	5.184%	6.31万	0.00亿	0.000%
2026-06-12	18.670	18.749	19.627	18.562	0.273	1.478%	6.08万	0.00亿	0.000%
2026-06-11	18.490	18.476	18.864	17.598	-0.173	-0.928%	8.74万	0.00亿	0.000%
2026-06-10	20.577	18.649	20.699	18.203	-2.064	-9.965%	10.92万	0.00亿	0.000%
2026-06-09	19.462	20.713	20.922	18.857	1.395	7.221%	9.06万	0.00亿	0.000%
2026-06-08	19.282	19.318	20.073	19.066	-0.503	-2.538%	4.54万	0.00亿	0.000%
2026-06-05	19.562	19.821	20.354	18.800	0.180	0.916%	5.90万	0.00亿	0.000%
2026-06-04	19.548	19.641	20.332	18.958	0.331	1.714%	5.37万	0.00亿	0.000%
2026-06-03	19.354	19.310	20.095	19.138	-0.072	-0.371%	3.16万	0.00亿	0.000%
2026-06-02	19.756	19.382	19.756	18.958	-0.036	-0.185%	2.99万	0.00亿	0.000%
2026-06-01	19.533	19.418	19.979	19.282	-0.072	-0.369%	3.45万	0.00亿	0.000%
2026-05-29	20.577	19.490	20.612	19.361	-1.043	-5.080%	4.09万	0.00亿	0.000%
2026-05-28	20.720	20.533	20.807	20.015	0.036	0.176%	2.91万	0.00亿	0.000%
2026-05-27	20.900	20.497	21.073	20.145	-0.166	-0.803%	4.98万	0.00亿	0.000%
2026-05-26	21.691	20.663	21.994	20.505	-1.115	-5.120%	5.55万	0.00亿	0.000%
2026-05-25	22.476	21.778	22.720	21.584	-0.280	-1.269%	5.21万	0.00亿	0.000%
2026-05-22	21.346	22.058	22.512	21.188	0.870	4.106%	5.19万	0.00亿	0.000%
2026-05-21	22.152	21.188	22.483	21.008	-0.899	-4.070%	4.37万	0.00亿	0.000%
2026-05-20	22.418	22.087	22.986	21.454	-0.554	-2.447%	5.47万	0.00亿	0.000%
2026-05-19	23.116	22.641	23.267	22.368	-0.475	-2.055%	5.57万	0.00亿	0.000%
2026-05-18	23.490	23.116	24.166	22.936	-0.482	-2.043%	4.30万	0.00亿	0.000%
2026-05-15	23.936	23.598	24.893	23.425	-0.575	-2.379%	5.78万	0.00亿	0.000%
2026-05-14	24.576	24.173	24.677	23.511	-0.252	-1.032%	5.71万	0.00亿	0.000%
2026-05-13	23.677	24.425	24.705	23.310	0.755	3.190%	6.14万	0.00亿	0.000%
2026-05-12	24.051	23.670	24.231	23.274	-0.496	-2.052%	4.39万	0.00亿	0.000%
2026-05-11	24.619	24.166	24.670	24.051	-0.302	-1.234%	3.93万	0.00亿	0.000%
2026-05-08	24.677	24.468	24.893	24.159	-0.381	-1.533%	4.73万	0.00亿	0.000%
2026-05-07	23.368	24.849	25.173	23.238	1.496	6.406%	8.73万	0.00亿	0.000%
2026-05-06	23.720	23.353	23.979	23.037	-0.396	-1.667%	5.65万	0.00亿	0.000%
2026-04-30	24.058	23.749	24.360	23.569	-0.467	-1.928%	3.62万	0.00亿	0.000%
2026-04-29	23.583	24.216	24.893	23.497	1.000	4.307%	6.18万	0.00亿	0.000%
2026-04-28	23.468	23.216	24.029	23.008	-0.137	-0.587%	3.48万	0.00亿	0.000%
2026-04-27	23.936	23.353	23.972	22.950	-0.640	-2.667%	4.98万	0.00亿	0.000%
2026-04-24	23.742	23.993	24.540	23.238	0.323	1.365%	6.05万	0.00亿	0.000%
2026-04-23	24.893	23.670	25.252	23.569	-1.280	-5.130%	4.74万	0.00亿	0.000%
2026-04-22	25.238	24.950	25.295	24.353	-0.295	-1.169%	3.61万	0.00亿	0.000%
2026-04-21	25.921	25.245	26.223	24.993	-0.978	-3.730%	5.17万	0.00亿	0.000%
2026-04-20	25.986	26.223	26.295	25.468	0.151	0.579%	5.67万	0.00亿	0.000%
2026-04-17	26.295	26.072	26.720	25.511	-0.281	-1.066%	5.16万	0.00亿	0.000%
2026-04-16	26.835	26.353	27.194	26.202	-0.230	-0.865%	4.05万	0.00亿	0.000%
2026-04-15	27.094	26.583	27.453	26.417	-0.489	-1.806%	5.01万	0.00亿	0.000%
2026-04-14	27.194	27.072	27.410	26.137	-0.014	-0.052%	5.18万	0.00亿	0.000%
2026-04-13	26.115	27.086	27.554	26.108	0.035	0.129%	5.43万	0.00亿	0.000%
2026-04-10	25.957	27.051	27.612	25.619	1.259	4.881%	7.26万	0.00亿	0.000%
2026-04-09	25.885	25.792	26.605	25.432	-0.323	-1.237%	3.33万	0.00亿	0.000%
2026-04-08	25.734	26.115	26.590	25.540	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-07	25.274	24.928	25.734	24.634	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-03	26.115	24.821	26.410	24.662	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-02	37.155	36.255	37.295	35.225	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-01	37.305	37.365	37.795	36.805	0.000	0.000%	3.64万	0.00亿	0.000%