万祥科技（301180）历史行情

以下为万祥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
2026-10-02	11.950	12.070	12.070	11.720	0.150	1.258%	381.92万	0.46亿	2.327%
2026-10-01	11.950	12.070	12.070	11.720	0.150	1.258%	381.92万	0.46亿	2.327%
2026-09-30	11.950	12.070	12.070	11.720	0.150	1.258%	3.82万	0.00亿	0.000%
2026-09-29	11.360	11.920	11.970	11.260	0.510	4.470%	3.94万	0.00亿	0.000%
2026-09-28	11.610	11.410	11.610	11.140	-0.140	-1.212%	3.71万	0.00亿	0.000%
2026-09-27	11.900	11.550	11.900	11.530	-0.260	-2.202%	234.80万	0.27亿	1.431%
2026-09-24	11.900	11.550	11.900	11.530	-0.260	-2.202%	2.35万	0.00亿	0.000%
2026-09-23	11.950	11.810	11.990	11.710	-0.120	-1.006%	2.83万	0.00亿	0.000%
2026-09-22	11.750	11.930	11.990	11.570	0.290	2.491%	3.66万	0.00亿	0.000%
2026-09-21	11.520	11.640	11.670	11.490	0.160	1.394%	3.21万	0.00亿	0.000%
2026-09-18	11.540	11.480	11.700	11.430	0.030	0.262%	3.16万	0.00亿	0.000%
2026-09-17	11.330	11.450	11.510	11.260	0.010	0.087%	2.34万	0.00亿	0.000%
2026-09-16	11.080	11.440	11.450	11.080	0.270	2.417%	2.42万	0.00亿	0.000%
2026-09-15	11.330	11.170	11.540	11.150	-0.270	-2.360%	2.35万	0.00亿	0.000%
2026-09-14	11.470	11.440	11.500	11.060	0.150	1.329%	2.91万	0.00亿	0.000%
2026-09-11	11.280	11.290	11.390	11.030	-0.110	-0.965%	4.26万	0.00亿	0.000%
2026-09-10	11.700	11.400	11.700	11.290	-0.250	-2.146%	4.31万	0.00亿	0.000%
2026-09-09	11.900	11.650	11.940	11.630	-0.310	-2.592%	4.06万	0.00亿	0.000%
2026-09-08	11.930	11.960	12.110	11.750	0.010	0.084%	5.17万	0.00亿	0.000%
2026-09-07	12.120	11.950	12.350	11.770	-0.180	-1.484%	7.25万	0.00亿	0.000%
2026-09-04	12.210	12.130	13.200	12.070	-0.060	-0.492%	9.58万	0.00亿	0.000%
2026-09-03	12.420	12.190	13.400	12.150	-0.080	-0.652%	11.79万	0.00亿	0.000%
2026-09-02	12.290	12.270	12.650	12.110	0.010	0.082%	4.51万	0.00亿	0.000%
2026-09-01	12.220	12.260	12.260	12.000	0.040	0.327%	3.01万	0.00亿	0.000%
2026-08-31	12.080	12.220	12.240	11.800	0.270	2.259%	2.73万	0.00亿	0.000%
2026-08-28	11.820	11.950	12.060	11.720	0.100	0.844%	3.11万	0.00亿	0.000%
2026-08-27	11.900	11.850	12.010	11.500	-0.310	-2.549%	5.28万	0.00亿	0.000%
2026-08-26	11.990	12.160	12.190	11.900	0.200	1.672%	3.94万	0.00亿	0.000%
2026-08-25	11.630	11.960	11.990	11.400	0.330	2.837%	3.27万	0.00亿	0.000%
2026-08-24	11.690	11.630	11.810	11.440	-0.100	-0.853%	2.42万	0.00亿	0.000%
2026-08-21	11.550	11.730	11.780	11.320	0.100	0.860%	2.68万	0.00亿	0.000%
2026-08-20	11.220	11.630	11.660	11.170	0.430	3.839%	3.83万	0.00亿	0.000%
2026-08-19	11.780	11.200	11.780	11.140	-0.610	-5.165%	3.40万	0.00亿	0.000%
2026-08-18	11.980	11.810	11.980	11.660	-0.140	-1.172%	3.20万	0.00亿	0.000%
2026-08-17	11.890	11.950	11.950	11.610	0.190	1.616%	2.51万	0.00亿	0.000%
2026-08-14	11.710	11.760	11.770	11.550	0.110	0.944%	2.88万	0.00亿	0.000%
2026-08-13	11.950	11.650	12.180	11.610	-0.240	-2.019%	3.56万	0.00亿	0.000%
2026-08-12	11.670	11.890	11.910	11.670	0.160	1.364%	2.38万	0.00亿	0.000%
2026-08-11	11.720	11.730	11.840	11.460	-0.050	-0.424%	3.03万	0.00亿	0.000%
2026-08-10	11.780	11.780	11.800	11.270	0.240	2.080%	4.34万	0.00亿	0.000%
2026-08-07	11.480	11.540	11.560	11.210	0.000	0.000%	2.80万	0.00亿	0.000%
2026-08-06	11.460	11.540	11.570	11.280	0.010	0.087%	2.95万	0.00亿	0.000%
2026-08-05	11.420	11.530	11.610	11.310	0.170	1.496%	3.10万	0.00亿	0.000%
2026-08-04	11.150	11.360	11.430	11.120	0.160	1.429%	3.55万	0.00亿	0.000%
2026-08-03	10.750	11.200	11.200	10.710	0.400	3.704%	4.52万	0.00亿	0.000%
2026-07-31	10.710	10.800	10.980	10.670	0.320	3.053%	4.57万	0.00亿	0.000%
2026-07-30	10.820	10.480	10.910	10.380	-0.400	-3.676%	4.02万	0.00亿	0.000%
2026-07-29	10.600	10.880	10.920	10.500	0.260	2.448%	4.43万	0.00亿	0.000%
2026-07-28	10.590	10.620	10.880	10.450	0.040	0.378%	4.62万	0.00亿	0.000%
2026-07-27	10.150	10.580	10.580	10.090	0.430	4.236%	3.39万	0.00亿	0.000%
2026-07-24	10.400	10.150	10.400	10.070	-0.280	-2.685%	3.48万	0.00亿	0.000%
2026-07-23	10.150	10.430	10.450	10.010	0.280	2.759%	4.31万	0.00亿	0.000%
2026-07-22	10.320	10.150	10.420	9.990	-0.240	-2.310%	5.04万	0.00亿	0.000%
2026-07-21	10.380	10.390	10.500	9.590	0.070	0.678%	7.07万	0.00亿	0.000%
2026-07-20	10.720	10.320	11.100	9.980	-0.380	-3.551%	5.44万	0.00亿	0.000%
2026-07-17	11.510	10.700	11.600	10.630	-0.750	-6.550%	4.02万	0.00亿	0.000%
2026-07-16	11.370	11.450	11.800	11.130	0.020	0.175%	4.25万	0.00亿	0.000%
2026-07-15	11.350	11.430	11.570	11.240	0.070	0.616%	3.17万	0.00亿	0.000%
2026-07-14	11.030	11.360	11.360	10.830	0.380	3.461%	4.55万	0.00亿	0.000%
2026-07-13	11.840	10.980	11.840	10.950	-0.840	-7.107%	4.92万	0.00亿	0.000%
2026-07-10	11.700	11.820	12.140	11.640	0.060	0.510%	4.34万	0.00亿	0.000%
2026-07-09	11.650	11.760	11.790	11.310	0.200	1.730%	3.79万	0.00亿	0.000%
2026-07-08	11.730	11.560	11.870	11.450	-0.170	-1.449%	3.54万	0.00亿	0.000%
2026-07-07	12.320	11.730	12.430	11.700	-0.530	-4.323%	3.87万	0.00亿	0.000%
2026-07-06	12.990	12.260	13.000	12.210	-0.720	-5.547%	4.79万	0.00亿	0.000%
2026-07-03	12.460	12.980	13.200	12.410	0.570	4.593%	5.68万	0.00亿	0.000%
2026-07-02	12.570	12.410	12.950	12.350	-0.290	-2.283%	4.87万	0.00亿	0.000%
2026-07-01	12.510	12.700	12.950	12.230	0.170	1.357%	4.68万	0.00亿	0.000%
2026-06-30	12.260	12.530	12.700	12.220	0.260	2.119%	4.72万	0.00亿	0.000%
2026-06-29	12.470	12.270	12.490	12.020	-0.250	-1.997%	4.41万	0.00亿	0.000%
2026-06-26	13.030	12.520	13.030	12.440	-0.520	-3.988%	5.18万	0.00亿	0.000%
2026-06-25	13.140	13.040	13.310	12.800	-0.170	-1.287%	5.70万	0.00亿	0.000%
2026-06-24	13.790	13.210	13.790	12.890	-0.520	-3.787%	4.84万	0.00亿	0.000%
2026-06-23	13.720	13.730	14.200	13.650	-0.060	-0.435%	3.95万	0.00亿	0.000%
2026-06-22	13.910	13.790	13.960	13.260	-0.130	-0.934%	4.98万	0.00亿	0.000%
2026-06-18	13.960	13.920	14.300	13.690	-0.180	-1.277%	4.64万	0.00亿	0.000%
2026-06-17	14.270	14.100	14.390	13.920	-0.370	-2.557%	4.66万	0.00亿	0.000%
2026-06-16	14.070	14.470	14.770	13.780	0.400	2.843%	6.49万	0.00亿	0.000%
2026-06-15	14.020	14.070	14.450	13.970	0.120	0.860%	5.93万	0.00亿	0.000%
2026-06-12	13.990	13.950	15.180	13.870	-0.040	-0.286%	8.78万	0.00亿	0.000%
2026-06-11	13.220	13.990	14.240	13.090	0.840	6.388%	10.69万	0.00亿	0.000%
2026-06-10	13.990	13.150	13.990	12.830	-0.920	-6.539%	8.43万	0.00亿	0.000%
2026-06-09	14.180	14.070	14.420	13.780	0.150	1.078%	4.67万	0.00亿	0.000%
2026-06-08	14.380	13.920	14.900	13.760	-0.880	-5.946%	5.13万	0.00亿	0.000%
2026-06-05	14.640	14.800	15.170	14.160	0.170	1.162%	5.16万	0.00亿	0.000%
2026-06-04	14.860	14.630	14.920	14.350	-0.130	-0.881%	3.88万	0.00亿	0.000%
2026-06-03	15.200	14.760	15.400	14.660	-0.450	-2.959%	4.25万	0.00亿	0.000%
2026-06-02	15.430	15.210	15.440	14.810	-0.130	-0.847%	4.06万	0.00亿	0.000%
2026-06-01	15.520	15.340	15.960	15.340	0.240	1.589%	4.96万	0.00亿	0.000%
2026-05-29	15.870	15.100	15.870	14.970	-0.630	-4.005%	4.06万	0.00亿	0.000%
2026-05-28	15.660	15.730	16.010	15.270	0.060	0.383%	4.16万	0.00亿	0.000%
2026-05-27	16.190	15.670	16.330	15.460	-0.520	-3.212%	4.61万	0.00亿	0.000%
2026-05-26	16.400	16.190	16.470	15.990	-0.290	-1.760%	3.91万	0.00亿	0.000%
2026-05-25	16.460	16.480	17.290	16.180	0.030	0.182%	5.65万	0.00亿	0.000%
2026-05-22	16.140	16.450	16.590	15.820	0.480	3.006%	4.69万	0.00亿	0.000%
2026-05-21	16.790	15.970	17.600	15.920	-0.660	-3.969%	6.47万	0.00亿	0.000%
2026-05-20	17.030	16.630	17.040	16.510	-0.390	-2.291%	4.28万	0.00亿	0.000%
2026-05-19	17.510	17.020	17.530	16.760	-0.500	-2.854%	4.77万	0.00亿	0.000%
2026-05-18	17.690	17.520	17.930	17.400	-0.300	-1.684%	3.35万	0.00亿	0.000%
2026-05-15	18.420	17.820	18.530	17.630	-0.560	-3.047%	4.30万	0.00亿	0.000%
2026-05-14	19.050	18.380	19.050	18.180	-0.460	-2.442%	4.63万	0.00亿	0.000%
2026-05-13	18.530	18.840	19.570	18.530	0.150	0.803%	4.89万	0.00亿	0.000%
2026-05-12	18.980	18.690	19.150	18.610	-0.150	-0.796%	3.14万	0.00亿	0.000%
2026-05-11	19.130	18.840	19.280	18.730	-0.250	-1.310%	4.37万	0.00亿	0.000%
2026-05-08	18.980	19.090	19.250	18.520	0.100	0.527%	4.45万	0.00亿	0.000%
2026-05-07	18.300	18.990	19.070	18.070	0.780	4.283%	4.78万	0.00亿	0.000%
2026-05-06	18.130	18.210	18.500	18.020	0.470	2.649%	5.12万	0.00亿	0.000%
2026-04-30	18.700	17.740	18.700	17.700	-0.680	-3.692%	4.11万	0.00亿	0.000%
2026-04-29	17.850	18.420	18.960	17.810	0.570	3.193%	6.42万	0.00亿	0.000%
2026-04-28	17.870	17.850	18.300	17.720	-0.160	-0.888%	5.20万	0.00亿	0.000%
2026-04-27	17.460	18.010	18.360	16.940	0.550	3.150%	7.75万	0.00亿	0.000%
2026-04-24	17.810	17.460	17.910	16.980	-0.350	-1.965%	7.62万	0.00亿	0.000%
2026-04-23	19.240	17.810	19.240	17.670	-1.660	-8.526%	11.43万	0.00亿	0.000%
2026-04-22	19.620	19.470	20.150	19.410	-0.210	-1.067%	5.65万	0.00亿	0.000%
2026-04-21	20.000	19.680	20.220	19.430	-0.400	-1.992%	6.24万	0.00亿	0.000%
2026-04-20	20.780	20.080	20.900	19.860	-0.600	-2.901%	7.87万	0.00亿	0.000%
2026-04-17	20.810	20.680	21.350	20.610	-0.260	-1.242%	6.04万	0.00亿	0.000%
2026-04-16	20.850	20.940	21.220	20.400	0.090	0.432%	7.78万	0.00亿	0.000%
2026-04-15	20.200	20.850	21.250	19.990	0.620	3.065%	10.67万	0.00亿	0.000%
2026-04-14	20.150	20.230	20.640	19.970	0.180	0.898%	6.82万	0.00亿	0.000%
2026-04-13	19.910	20.050	20.280	19.700	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-10	20.450	20.050	20.500	19.690	-0.490	-2.386%	11.47万	0.00亿	0.000%
2026-04-09	19.500	20.540	21.220	19.090	0.970	4.957%	13.96万	0.00亿	0.000%
2026-04-08	18.530	19.570	19.930	18.530	1.360	7.468%	9.70万	0.00亿	0.000%
2026-04-07	18.400	18.210	18.700	17.960	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-03	19.580	18.190	19.740	18.120	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-02	19.790	19.630	20.840	19.300	0.000	0.000%	7.80万	0.00亿	0.000%
2026-04-01	20.220	19.780	20.490	19.510	0.000	0.000%	6.47万	0.00亿	0.000%