祥明智能（301226）历史行情

以下为祥明智能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	37.070	36.390	37.660	36.300	-0.860	-2.309%	327.52万	1.20亿	3.010%
2026-10-01	37.070	36.390	37.660	36.300	-0.860	-2.309%	327.52万	1.20亿	3.010%
2026-09-30	37.070	36.390	37.660	36.300	-0.860	-2.309%	3.28万	0.00亿	0.000%
2026-09-29	36.110	37.250	37.550	36.060	0.360	0.976%	4.43万	0.00亿	0.000%
2026-09-28	35.100	36.890	37.170	33.800	1.500	4.238%	5.33万	0.00亿	0.000%
2026-09-27	33.230	35.390	36.380	33.230	1.680	4.984%	456.76万	1.62亿	4.198%
2026-09-24	33.230	35.390	36.380	33.230	1.680	4.984%	4.57万	0.00亿	0.000%
2026-09-23	34.140	33.710	34.300	33.000	-0.150	-0.443%	2.46万	0.00亿	0.000%
2026-09-22	32.980	33.860	35.160	31.900	1.210	3.706%	4.18万	0.00亿	0.000%
2026-09-21	30.190	32.650	33.190	30.000	2.480	8.220%	3.05万	0.00亿	0.000%
2026-09-18	30.000	30.170	30.470	29.710	0.470	1.582%	1.31万	0.00亿	0.000%
2026-09-17	29.150	29.700	30.080	29.000	0.480	1.643%	1.35万	0.00亿	0.000%
2026-09-16	28.950	29.220	29.590	28.590	0.390	1.353%	1.50万	0.00亿	0.000%
2026-09-15	29.980	28.830	29.980	28.830	-1.150	-3.836%	1.46万	0.00亿	0.000%
2026-09-14	29.870	29.980	30.550	29.700	-0.230	-0.761%	1.24万	0.00亿	0.000%
2026-09-11	31.510	30.210	31.510	29.300	-1.300	-4.126%	1.89万	0.00亿	0.000%
2026-09-10	32.100	31.510	32.700	31.400	-0.810	-2.506%	1.36万	0.00亿	0.000%
2026-09-09	32.820	32.320	33.060	32.150	-0.280	-0.859%	1.76万	0.00亿	0.000%
2026-09-08	32.830	32.600	33.330	32.340	-0.340	-1.032%	2.38万	0.00亿	0.000%
2026-09-07	32.410	32.940	34.080	32.110	0.690	2.140%	4.08万	0.00亿	0.000%
2026-09-04	30.700	32.250	32.680	30.700	1.560	5.083%	4.17万	0.00亿	0.000%
2026-09-03	29.870	30.690	31.270	29.210	1.290	4.388%	2.66万	0.00亿	0.000%
2026-09-02	29.980	29.400	30.460	29.250	-0.620	-2.065%	2.17万	0.00亿	0.000%
2026-09-01	32.550	30.020	32.550	29.120	-0.220	-0.728%	4.71万	0.00亿	0.000%
2026-08-31	28.010	30.240	30.550	28.000	1.760	6.180%	2.50万	0.00亿	0.000%
2026-08-28	28.810	28.480	29.290	28.370	-0.650	-2.231%	1.43万	0.00亿	0.000%
2026-08-27	28.190	29.130	29.170	28.030	0.850	3.006%	1.64万	0.00亿	0.000%
2026-08-26	28.910	28.280	28.960	27.960	-0.460	-1.601%	0.97万	0.00亿	0.000%
2026-08-25	28.310	28.740	28.930	27.650	0.280	0.984%	1.04万	0.00亿	0.000%
2026-08-24	28.840	28.460	28.980	27.720	-0.190	-0.663%	1.49万	0.00亿	0.000%
2026-08-21	28.570	28.650	28.930	28.150	-0.150	-0.521%	1.15万	0.00亿	0.000%
2026-08-20	29.150	28.800	29.550	28.610	0.110	0.383%	1.32万	0.00亿	0.000%
2026-08-19	30.500	28.690	30.500	28.600	-2.110	-6.851%	2.22万	0.00亿	0.000%
2026-08-18	31.360	30.800	31.410	30.430	-0.410	-1.314%	1.55万	0.00亿	0.000%
2026-08-17	30.820	31.210	31.280	30.440	0.530	1.728%	2.13万	0.00亿	0.000%
2026-08-14	29.600	30.680	30.750	29.510	1.080	3.649%	2.44万	0.00亿	0.000%
2026-08-13	30.200	29.600	30.600	29.600	-0.490	-1.628%	1.95万	0.00亿	0.000%
2026-08-12	29.680	30.090	30.150	29.620	0.390	1.313%	1.38万	0.00亿	0.000%
2026-08-11	29.520	29.700	30.050	29.040	-0.120	-0.402%	1.39万	0.00亿	0.000%
2026-08-10	30.330	29.820	30.580	29.410	-0.380	-1.258%	1.42万	0.00亿	0.000%
2026-08-07	29.500	30.200	30.280	28.650	0.650	2.200%	2.19万	0.00亿	0.000%
2026-08-06	28.780	29.550	30.060	28.580	0.670	2.320%	2.20万	0.00亿	0.000%
2026-08-05	28.190	28.880	29.150	28.190	0.440	1.547%	1.58万	0.00亿	0.000%
2026-08-04	27.770	28.440	28.490	27.530	0.710	2.560%	1.64万	0.00亿	0.000%
2026-08-03	27.560	27.730	28.360	27.290	0.170	0.617%	1.41万	0.00亿	0.000%
2026-07-31	26.880	27.560	27.880	26.880	1.060	4.000%	1.89万	0.00亿	0.000%
2026-07-30	27.990	26.500	28.580	26.420	-1.500	-5.357%	2.62万	0.00亿	0.000%
2026-07-29	27.500	28.000	28.170	26.300	0.500	1.818%	3.30万	0.00亿	0.000%
2026-07-28	25.930	27.500	28.490	25.800	1.300	4.962%	4.45万	0.00亿	0.000%
2026-07-27	24.630	26.200	26.420	24.630	1.560	6.331%	2.37万	0.00亿	0.000%
2026-07-24	24.790	24.640	25.080	24.200	-0.220	-0.885%	1.76万	0.00亿	0.000%
2026-07-23	24.160	24.860	24.900	24.000	0.460	1.885%	1.75万	0.00亿	0.000%
2026-07-22	24.300	24.400	24.900	24.000	-0.260	-1.054%	2.19万	0.00亿	0.000%
2026-07-21	24.390	24.660	24.930	21.830	0.500	2.070%	3.48万	0.00亿	0.000%
2026-07-20	26.500	24.160	27.630	23.530	-2.090	-7.962%	3.09万	0.00亿	0.000%
2026-07-17	28.300	26.250	28.650	26.110	-2.050	-7.244%	2.24万	0.00亿	0.000%
2026-07-16	28.300	28.300	29.680	27.860	-0.240	-0.841%	1.92万	0.00亿	0.000%
2026-07-15	28.560	28.540	29.600	28.150	-0.330	-1.143%	1.67万	0.00亿	0.000%
2026-07-14	28.120	28.870	29.230	27.300	0.800	2.850%	2.27万	0.00亿	0.000%
2026-07-13	30.500	28.070	30.990	28.050	-2.540	-8.298%	2.60万	0.00亿	0.000%
2026-07-10	30.170	30.610	32.220	29.440	1.030	3.482%	3.08万	0.00亿	0.000%
2026-07-09	29.200	29.580	29.840	27.890	0.520	1.789%	2.57万	0.00亿	0.000%
2026-07-08	30.410	29.060	30.770	29.010	-1.470	-4.815%	1.80万	0.00亿	0.000%
2026-07-07	32.000	30.530	32.550	30.400	-1.530	-4.772%	2.41万	0.00亿	0.000%
2026-07-06	33.610	32.060	34.330	32.000	-1.800	-5.316%	2.91万	0.00亿	0.000%
2026-07-03	32.990	33.860	34.310	32.580	0.910	2.762%	3.78万	0.00亿	0.000%
2026-07-02	33.620	32.950	34.710	32.870	-0.700	-2.080%	3.07万	0.00亿	0.000%
2026-07-01	33.150	33.650	34.500	32.200	0.460	1.386%	3.48万	0.00亿	0.000%
2026-06-30	29.610	33.190	33.780	29.610	3.580	12.091%	5.20万	0.00亿	0.000%
2026-06-29	30.350	29.610	30.500	29.010	-0.740	-2.438%	2.45万	0.00亿	0.000%
2026-06-26	31.970	30.350	32.200	30.300	-1.920	-5.950%	2.99万	0.00亿	0.000%
2026-06-25	32.990	32.270	33.280	31.600	-0.380	-1.164%	2.84万	0.00亿	0.000%
2026-06-24	33.990	32.650	34.150	32.510	-1.800	-5.225%	2.92万	0.00亿	0.000%
2026-06-23	34.010	34.450	35.170	33.520	0.200	0.584%	2.58万	0.00亿	0.000%
2026-06-22	34.480	34.250	34.990	32.230	-0.470	-1.354%	3.56万	0.00亿	0.000%
2026-06-18	34.750	34.720	35.510	34.200	-0.030	-0.086%	2.45万	0.00亿	0.000%
2026-06-17	35.160	34.750	35.840	34.600	-0.780	-2.195%	1.99万	0.00亿	0.000%
2026-06-16	35.360	35.530	35.940	34.880	0.010	0.028%	2.05万	0.00亿	0.000%
2026-06-15	34.500	35.520	35.630	33.870	1.870	5.557%	2.71万	0.00亿	0.000%
2026-06-12	32.940	33.650	34.570	32.940	1.020	3.126%	3.21万	0.00亿	0.000%
2026-06-11	32.950	32.630	33.250	31.840	-0.680	-2.041%	2.37万	0.00亿	0.000%
2026-06-10	34.390	33.310	35.610	32.790	-1.550	-4.446%	2.72万	0.00亿	0.000%
2026-06-09	33.940	34.860	35.130	33.360	1.170	3.473%	3.13万	0.00亿	0.000%
2026-06-08	34.830	33.690	34.850	33.170	-1.890	-5.312%	3.45万	0.00亿	0.000%
2026-06-05	34.480	35.580	36.140	33.430	1.100	3.190%	4.88万	0.00亿	0.000%
2026-06-04	35.160	34.480	35.920	34.460	-0.950	-2.681%	2.80万	0.00亿	0.000%
2026-06-03	35.070	35.430	36.130	34.910	-0.030	-0.085%	2.82万	0.00亿	0.000%
2026-06-02	36.220	35.460	36.620	34.190	-0.900	-2.475%	3.87万	0.00亿	0.000%
2026-06-01	36.400	36.360	37.590	36.240	-0.510	-1.383%	3.35万	0.00亿	0.000%
2026-05-29	41.080	36.870	41.440	36.230	-4.210	-10.248%	7.20万	0.00亿	0.000%
2026-05-28	39.650	41.080	41.370	38.710	1.430	3.607%	5.89万	0.00亿	0.000%
2026-05-27	39.090	39.650	41.140	38.820	0.360	0.916%	5.34万	0.00亿	0.000%
2026-05-26	40.690	39.290	40.690	38.340	-0.700	-1.750%	4.10万	0.00亿	0.000%
2026-05-25	38.400	39.990	40.940	38.400	1.660	4.331%	5.38万	0.00亿	0.000%
2026-05-22	38.180	38.330	38.810	37.720	0.260	0.683%	3.05万	0.00亿	0.000%
2026-05-21	39.980	38.070	41.020	37.840	-2.030	-5.062%	5.11万	0.00亿	0.000%
2026-05-20	40.610	40.100	41.180	39.350	-0.580	-1.426%	3.62万	0.00亿	0.000%
2026-05-19	41.040	40.680	42.270	40.060	-0.390	-0.950%	4.42万	0.00亿	0.000%
2026-05-18	41.540	41.070	42.140	40.780	-0.510	-1.227%	4.34万	0.00亿	0.000%
2026-05-15	40.740	41.580	42.700	40.690	0.620	1.514%	6.25万	0.00亿	0.000%
2026-05-14	42.060	40.960	42.120	40.940	-1.190	-2.823%	4.81万	0.00亿	0.000%
2026-05-13	41.780	42.150	42.290	40.790	0.380	0.910%	7.06万	0.00亿	0.000%
2026-05-12	41.510	41.770	42.330	40.960	-0.060	-0.143%	6.04万	0.00亿	0.000%
2026-05-11	41.940	41.830	42.660	40.910	0.010	0.024%	8.45万	0.00亿	0.000%
2026-05-08	39.640	41.820	41.850	39.480	1.710	4.263%	8.19万	0.00亿	0.000%
2026-05-07	38.940	40.110	40.360	38.940	0.870	2.217%	5.09万	0.00亿	0.000%
2026-05-06	38.650	39.240	39.720	38.650	0.710	1.843%	4.66万	0.00亿	0.000%
2026-04-30	38.580	38.530	38.760	38.140	-0.230	-0.593%	2.88万	0.00亿	0.000%
2026-04-29	38.590	38.760	39.230	37.810	0.200	0.519%	3.37万	0.00亿	0.000%
2026-04-28	38.700	38.560	39.620	37.740	-0.390	-1.001%	3.85万	0.00亿	0.000%
2026-04-27	37.340	38.950	39.200	37.050	1.610	4.312%	4.83万	0.00亿	0.000%
2026-04-24	38.190	37.340	38.440	36.930	-1.230	-3.189%	5.32万	0.00亿	0.000%
2026-04-23	39.990	38.570	40.040	37.870	-0.940	-2.379%	5.12万	0.00亿	0.000%
2026-04-22	39.140	39.510	39.520	38.720	0.760	1.961%	5.25万	0.00亿	0.000%
2026-04-21	40.320	38.750	40.470	38.450	-1.370	-3.415%	6.65万	0.00亿	0.000%
2026-04-20	40.640	40.120	40.640	39.740	-0.190	-0.471%	4.51万	0.00亿	0.000%
2026-04-17	40.350	40.310	41.160	39.570	-0.590	-1.443%	6.01万	0.00亿	0.000%
2026-04-16	40.000	40.900	40.930	39.500	0.640	1.590%	6.56万	0.00亿	0.000%
2026-04-15	42.640	40.260	43.270	39.620	-2.030	-4.800%	9.81万	0.00亿	0.000%
2026-04-14	43.180	42.290	43.630	41.790	-0.880	-2.038%	7.26万	0.00亿	0.000%
2026-04-13	42.190	43.170	44.440	42.120	-0.070	-0.162%	8.26万	0.00亿	0.000%
2026-04-10	44.860	43.240	44.860	43.120	-1.610	-3.590%	10.30万	0.00亿	0.000%
2026-04-09	42.240	44.850	45.060	41.170	1.400	3.222%	13.83万	0.00亿	0.000%
2026-04-08	43.380	43.450	43.450	41.820	1.110	2.622%	11.65万	0.00亿	0.000%
2026-04-07	42.500	42.340	42.500	40.940	0.000	0.000%	9.31万	0.00亿	0.000%
2026-04-03	41.640	42.930	43.560	39.120	0.000	0.000%	14.26万	0.00亿	0.000%
2026-04-02	43.950	42.110	44.050	41.440	0.000	0.000%	11.73万	0.00亿	0.000%
2026-04-01	43.640	45.490	46.730	42.630	0.000	0.000%	17.73万	0.00亿	0.000%