泰祥股份（301192）历史行情

以下为泰祥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
2026-10-02	19.990	19.680	20.100	19.560	-0.540	-2.671%	180.69万	0.36亿	3.586%
2026-10-01	19.990	19.680	20.100	19.560	-0.540	-2.671%	180.69万	0.36亿	3.586%
2026-09-30	19.990	19.680	20.100	19.560	-0.540	-2.671%	1.81万	0.00亿	0.000%
2026-09-29	19.650	20.220	20.380	19.420	0.600	3.058%	1.42万	0.00亿	0.000%
2026-09-28	19.900	19.620	20.000	19.400	-0.190	-0.959%	1.05万	0.00亿	0.000%
2026-09-27	19.750	19.810	20.100	19.510	0.000	0.000%	103.51万	0.21亿	2.054%
2026-09-24	19.750	19.810	20.100	19.510	0.000	0.000%	1.04万	0.00亿	0.000%
2026-09-23	19.730	19.810	19.880	19.280	0.280	1.434%	1.01万	0.00亿	0.000%
2026-09-22	19.220	19.530	19.800	19.010	0.340	1.772%	0.96万	0.00亿	0.000%
2026-09-21	18.780	19.190	19.280	18.610	0.440	2.347%	1.18万	0.00亿	0.000%
2026-09-18	18.540	18.750	19.050	18.530	0.250	1.351%	1.39万	0.00亿	0.000%
2026-09-17	18.420	18.500	18.590	17.920	0.040	0.217%	1.45万	0.00亿	0.000%
2026-09-16	17.900	18.460	18.580	17.820	0.420	2.328%	1.35万	0.00亿	0.000%
2026-09-15	18.720	18.040	18.970	18.020	-0.770	-4.094%	1.92万	0.00亿	0.000%
2026-09-14	18.520	18.810	19.230	18.140	0.340	1.841%	1.71万	0.00亿	0.000%
2026-09-11	19.000	18.470	19.060	18.110	-0.760	-3.952%	1.98万	0.00亿	0.000%
2026-09-10	19.660	19.230	19.930	19.210	-0.430	-2.187%	0.82万	0.00亿	0.000%
2026-09-09	19.880	19.660	20.000	19.650	-0.220	-1.107%	0.79万	0.00亿	0.000%
2026-09-08	19.940	19.880	20.190	19.600	0.010	0.050%	1.09万	0.00亿	0.000%
2026-09-07	19.640	19.870	20.100	19.600	0.190	0.965%	1.26万	0.00亿	0.000%
2026-09-04	19.810	19.680	20.170	19.450	-0.070	-0.354%	1.26万	0.00亿	0.000%
2026-09-03	20.200	19.750	20.590	19.570	-0.340	-1.692%	1.57万	0.00亿	0.000%
2026-09-02	20.230	20.090	20.340	19.670	-0.330	-1.616%	1.44万	0.00亿	0.000%
2026-09-01	20.200	20.420	21.010	20.140	0.210	1.039%	1.28万	0.00亿	0.000%
2026-08-31	19.800	20.210	20.360	19.470	0.310	1.558%	1.57万	0.00亿	0.000%
2026-08-28	19.750	19.900	20.050	19.610	0.210	1.067%	1.04万	0.00亿	0.000%
2026-08-27	19.470	19.690	20.020	19.470	-0.130	-0.656%	1.77万	0.00亿	0.000%
2026-08-26	20.470	19.820	20.550	19.670	-0.740	-3.599%	2.10万	0.00亿	0.000%
2026-08-25	19.840	20.560	20.650	19.510	0.720	3.629%	1.36万	0.00亿	0.000%
2026-08-24	19.940	19.840	20.410	19.530	-0.100	-0.502%	1.26万	0.00亿	0.000%
2026-08-21	19.860	19.940	20.120	19.480	-0.130	-0.648%	1.13万	0.00亿	0.000%
2026-08-20	19.700	20.070	20.280	19.700	0.540	2.765%	1.04万	0.00亿	0.000%
2026-08-19	20.020	19.530	20.230	19.460	-0.640	-3.173%	1.13万	0.00亿	0.000%
2026-08-18	20.220	20.170	20.580	19.910	-0.210	-1.030%	0.97万	0.00亿	0.000%
2026-08-17	19.810	20.380	20.510	19.410	0.620	3.138%	1.27万	0.00亿	0.000%
2026-08-14	19.700	19.760	19.970	19.540	0.160	0.816%	0.99万	0.00亿	0.000%
2026-08-13	20.340	19.600	20.340	19.580	-0.570	-2.826%	1.07万	0.00亿	0.000%
2026-08-12	20.000	20.170	20.190	19.890	0.150	0.749%	0.98万	0.00亿	0.000%
2026-08-11	20.050	20.020	20.190	19.630	-0.040	-0.199%	1.04万	0.00亿	0.000%
2026-08-10	19.370	20.060	20.190	19.170	0.690	3.562%	1.36万	0.00亿	0.000%
2026-08-07	19.190	19.370	19.470	18.910	0.180	0.938%	1.31万	0.00亿	0.000%
2026-08-06	18.750	19.190	19.380	18.750	0.190	1.000%	1.17万	0.00亿	0.000%
2026-08-05	19.000	19.000	19.330	18.850	-0.010	-0.053%	1.28万	0.00亿	0.000%
2026-08-04	19.230	19.010	19.520	18.810	-0.220	-1.144%	2.38万	0.00亿	0.000%
2026-08-03	18.160	19.230	19.360	18.070	1.270	7.071%	1.87万	0.00亿	0.000%
2026-07-31	17.650	17.960	18.380	17.560	0.400	2.278%	1.11万	0.00亿	0.000%
2026-07-30	17.990	17.560	18.430	17.500	-0.270	-1.514%	1.44万	0.00亿	0.000%
2026-07-29	17.350	17.830	17.980	17.350	0.520	3.004%	1.65万	0.00亿	0.000%
2026-07-28	17.250	17.310	17.840	17.020	-0.060	-0.345%	1.30万	0.00亿	0.000%
2026-07-27	16.730	17.370	17.580	16.730	0.550	3.270%	1.10万	0.00亿	0.000%
2026-07-24	17.020	16.820	17.130	16.300	-0.210	-1.233%	1.23万	0.00亿	0.000%
2026-07-23	16.180	17.030	17.330	16.180	0.470	2.838%	1.32万	0.00亿	0.000%
2026-07-22	16.920	16.560	17.300	16.450	-0.500	-2.931%	1.29万	0.00亿	0.000%
2026-07-21	17.350	17.060	17.370	15.800	-0.050	-0.292%	2.03万	0.00亿	0.000%
2026-07-20	17.870	17.110	18.490	16.660	-0.750	-4.199%	1.71万	0.00亿	0.000%
2026-07-17	18.780	17.860	19.160	17.630	-0.920	-4.899%	1.65万	0.00亿	0.000%
2026-07-16	18.500	18.780	19.470	18.460	0.090	0.482%	1.29万	0.00亿	0.000%
2026-07-15	18.980	18.690	19.130	18.500	-0.190	-1.006%	1.44万	0.00亿	0.000%
2026-07-14	18.220	18.880	19.030	17.800	1.040	5.830%	1.66万	0.00亿	0.000%
2026-07-13	18.590	17.840	18.700	17.830	-0.690	-3.724%	1.20万	0.00亿	0.000%
2026-07-10	18.680	18.530	18.980	17.910	0.440	2.432%	1.37万	0.00亿	0.000%
2026-07-09	18.480	18.090	18.480	17.710	-0.140	-0.768%	1.01万	0.00亿	0.000%
2026-07-08	19.150	18.230	19.510	18.090	-0.430	-2.304%	1.40万	0.00亿	0.000%
2026-07-07	19.500	18.660	19.740	18.510	-0.880	-4.504%	1.46万	0.00亿	0.000%
2026-07-06	19.940	19.540	20.200	19.530	-0.380	-1.908%	1.29万	0.00亿	0.000%
2026-07-03	17.850	19.920	20.260	17.850	0.550	2.839%	1.60万	0.00亿	0.000%
2026-07-02	19.680	19.370	20.250	19.200	-0.050	-0.257%	1.82万	0.00亿	0.000%
2026-07-01	18.900	19.420	19.770	18.670	0.520	2.751%	2.01万	0.00亿	0.000%
2026-06-30	19.160	18.900	19.270	18.700	-0.200	-1.047%	1.03万	0.00亿	0.000%
2026-06-29	19.290	19.100	19.360	18.380	-0.050	-0.261%	2.03万	0.00亿	0.000%
2026-06-26	19.950	19.150	19.950	18.620	-0.520	-2.644%	1.69万	0.00亿	0.000%
2026-06-25	20.180	19.670	20.350	19.330	-0.510	-2.527%	1.40万	0.00亿	0.000%
2026-06-24	21.200	20.180	21.360	20.010	-0.970	-4.586%	1.23万	0.00亿	0.000%
2026-06-23	20.680	21.150	21.490	20.680	0.270	1.293%	1.47万	0.00亿	0.000%
2026-06-22	20.980	20.880	21.110	19.940	-0.092	-0.439%	1.82万	0.00亿	0.000%
2026-06-18	21.022	20.972	21.252	20.542	0.050	0.239%	1.19万	0.00亿	0.000%
2026-06-17	21.352	20.922	21.612	20.762	-0.430	-2.014%	1.28万	0.00亿	0.000%
2026-06-16	21.472	21.352	21.772	20.812	-0.010	-0.047%	1.27万	0.00亿	0.000%
2026-06-15	21.722	21.362	22.252	21.162	-0.230	-1.065%	1.55万	0.00亿	0.000%
2026-06-12	21.302	21.592	21.832	20.942	0.740	3.549%	1.77万	0.00亿	0.000%
2026-06-11	20.942	20.852	21.332	20.502	-0.390	-1.836%	1.34万	0.00亿	0.000%
2026-06-10	21.592	21.242	21.842	20.762	-0.350	-1.621%	1.49万	0.00亿	0.000%
2026-06-09	21.722	21.592	22.042	21.272	0.300	1.409%	1.96万	0.00亿	0.000%
2026-06-08	22.312	21.292	22.332	20.422	-1.170	-5.209%	1.72万	0.00亿	0.000%
2026-06-05	21.882	22.462	22.742	21.392	0.590	2.698%	1.85万	0.00亿	0.000%
2026-06-04	22.122	21.872	22.542	21.712	-0.260	-1.175%	1.54万	0.00亿	0.000%
2026-06-03	22.592	22.132	22.782	21.942	-0.440	-1.949%	1.83万	0.00亿	0.000%
2026-06-02	23.382	22.572	23.842	22.152	-0.790	-3.382%	2.21万	0.00亿	0.000%
2026-06-01	22.812	23.362	23.832	22.522	0.940	4.192%	2.05万	0.00亿	0.000%
2026-05-29	23.692	22.422	23.872	22.262	-1.290	-5.440%	1.49万	0.00亿	0.000%
2026-05-28	23.692	23.712	24.042	22.792	0.030	0.127%	1.46万	0.00亿	0.000%
2026-05-27	24.022	23.682	24.292	23.102	-0.450	-1.865%	1.69万	0.00亿	0.000%
2026-05-26	24.422	24.132	24.752	23.862	-0.470	-1.910%	2.24万	0.00亿	0.000%
2026-05-25	26.222	24.602	26.222	24.132	-1.260	-4.872%	2.31万	0.00亿	0.000%
2026-05-22	25.572	25.862	26.132	25.282	0.540	2.133%	1.45万	0.00亿	0.000%
2026-05-21	26.472	25.322	27.132	25.252	-1.150	-4.344%	1.67万	0.00亿	0.000%
2026-05-20	27.172	26.472	27.172	25.782	-0.160	-0.601%	1.47万	0.00亿	0.000%
2026-05-19	26.892	26.632	27.332	26.452	-0.370	-1.370%	1.54万	0.00亿	0.000%
2026-05-18	27.222	27.002	27.632	26.182	-0.060	-0.222%	2.35万	0.00亿	0.000%
2026-05-15	26.612	27.062	27.502	26.482	0.460	1.729%	2.50万	0.00亿	0.000%
2026-05-14	27.512	26.602	27.632	26.492	-0.790	-2.884%	1.64万	0.00亿	0.000%
2026-05-13	27.292	27.392	27.622	26.552	0.280	1.033%	1.67万	0.00亿	0.000%
2026-05-12	28.102	27.112	28.102	26.852	-0.850	-3.040%	2.13万	0.00亿	0.000%
2026-05-11	27.962	27.962	28.232	27.462	0.000	0.000%	1.43万	0.00亿	0.000%
2026-05-08	27.832	27.962	28.072	27.362	0.390	1.414%	1.08万	0.00亿	0.000%
2026-05-07	27.572	27.572	28.182	27.532	0.030	0.109%	1.64万	0.00亿	0.000%
2026-05-06	27.662	27.542	28.302	27.372	-0.040	-0.145%	1.86万	0.00亿	0.000%
2026-04-30	27.292	27.582	28.322	27.122	0.270	0.989%	1.19万	0.00亿	0.000%
2026-04-29	26.652	27.312	27.652	26.382	0.580	2.170%	1.68万	0.00亿	0.000%
2026-04-28	27.012	26.732	27.082	26.432	-0.280	-1.037%	1.59万	0.00亿	0.000%
2026-04-27	26.132	27.012	27.192	25.822	1.040	4.004%	2.57万	0.00亿	0.000%
2026-04-24	25.542	25.972	26.252	25.062	0.380	1.485%	1.69万	0.00亿	0.000%
2026-04-23	26.982	25.592	26.992	25.212	-1.580	-5.815%	2.77万	0.00亿	0.000%
2026-04-22	27.302	27.172	27.322	26.842	-0.270	-0.984%	1.68万	0.00亿	0.000%
2026-04-21	26.492	27.442	27.802	26.492	0.590	2.197%	2.45万	0.00亿	0.000%
2026-04-20	26.052	26.852	27.032	26.012	0.950	3.668%	2.44万	0.00亿	0.000%
2026-04-17	26.512	25.902	26.662	25.512	-0.520	-1.968%	1.44万	0.00亿	0.000%
2026-04-16	25.872	26.422	26.452	25.282	0.700	2.721%	1.52万	0.00亿	0.000%
2026-04-15	25.852	25.722	26.292	25.542	-0.110	-0.426%	1.23万	0.00亿	0.000%
2026-04-14	25.912	25.832	25.942	25.392	0.380	1.493%	1.84万	0.00亿	0.000%
2026-04-13	25.972	25.452	26.252	24.952	-0.630	-2.415%	2.24万	0.00亿	0.000%
2026-04-10	27.192	26.082	27.192	25.802	-0.950	-3.514%	3.22万	0.00亿	0.000%
2026-04-09	27.562	27.032	27.942	27.032	-0.700	-2.524%	1.24万	0.00亿	0.000%
2026-04-08	26.582	27.732	28.072	26.582	1.820	7.024%	2.27万	0.00亿	0.000%
2026-04-07	25.432	25.912	26.302	25.152	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-03	26.502	25.282	26.502	25.192	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-02	27.852	26.102	27.852	25.902	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-01	27.172	27.232	27.542	26.672	0.000	0.000%	1.18万	0.00亿	0.000%