祥龙电业（600769）历史行情

以下为祥龙电业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	13.810	13.900	14.000	13.130	0.090	0.652%	12.73万	0.00亿	0.000%
2026-10-08	14.890	13.810	15.030	13.670	-1.010	-6.815%	11.37万	0.00亿	0.000%
2026-10-07	14.620	14.820	15.800	14.620	0.260	1.786%	1,155.05万	1.75亿	3.080%
2026-10-06	14.620	14.820	15.800	14.620	0.260	1.786%	1,155.05万	1.75亿	3.080%
2026-10-05	14.620	14.820	15.800	14.620	0.260	1.786%	1,155.05万	1.75亿	3.080%
2026-10-02	14.620	14.820	15.800	14.620	0.260	1.786%	1,155.05万	1.75亿	3.080%
2026-10-01	14.620	14.820	15.800	14.620	0.260	1.786%	1,155.05万	1.75亿	3.080%
2026-09-30	14.620	14.820	15.800	14.620	0.260	1.786%	11.55万	0.00亿	0.000%
2026-09-29	14.460	14.560	14.840	14.230	0.050	0.345%	6.76万	0.00亿	0.000%
2026-09-28	15.630	14.510	15.800	14.310	-1.210	-7.697%	11.63万	0.00亿	0.000%
2026-09-27	16.330	15.720	16.410	15.600	-0.680	-4.146%	858.15万	1.36亿	2.289%
2026-09-24	16.330	15.720	16.410	15.600	-0.680	-4.146%	8.58万	0.00亿	0.000%
2026-09-23	16.100	16.400	16.480	16.050	0.250	1.548%	7.52万	0.00亿	0.000%
2026-09-22	16.440	16.150	16.600	16.080	-0.250	-1.524%	9.73万	0.00亿	0.000%
2026-09-21	16.240	16.400	16.550	16.180	0.160	0.985%	11.57万	0.00亿	0.000%
2026-09-18	15.330	16.240	16.380	15.320	0.970	6.352%	16.70万	0.00亿	0.000%
2026-09-17	14.980	15.270	15.720	14.930	0.240	1.597%	10.50万	0.00亿	0.000%
2026-09-16	14.720	15.030	15.180	14.590	0.310	2.106%	7.16万	0.00亿	0.000%
2026-09-15	14.970	14.720	15.080	14.660	-0.300	-1.997%	8.21万	0.00亿	0.000%
2026-09-14	15.160	15.020	15.280	14.560	-0.170	-1.119%	8.50万	0.00亿	0.000%
2026-09-11	16.020	15.190	16.020	14.900	-0.890	-5.535%	14.78万	0.00亿	0.000%
2026-09-10	16.320	16.080	16.320	15.770	-0.320	-1.951%	13.18万	0.00亿	0.000%
2026-09-09	16.680	16.400	17.060	16.110	-0.510	-3.016%	20.27万	0.00亿	0.000%
2026-09-08	15.740	16.910	16.910	15.400	1.540	10.020%	17.95万	0.00亿	0.000%
2026-09-07	14.890	15.370	15.470	14.890	0.480	3.224%	7.76万	0.00亿	0.000%
2026-09-04	15.430	14.890	15.680	14.840	-0.530	-3.437%	8.15万	0.00亿	0.000%
2026-09-03	15.190	15.420	15.650	15.110	0.230	1.514%	8.40万	0.00亿	0.000%
2026-09-02	14.850	15.190	15.380	14.690	0.240	1.605%	8.43万	0.00亿	0.000%
2026-09-01	15.410	14.950	15.410	14.760	-0.460	-2.985%	9.50万	0.00亿	0.000%
2026-08-31	15.070	15.410	15.500	15.010	0.060	0.391%	8.62万	0.00亿	0.000%
2026-08-28	15.010	15.350	16.100	14.940	0.260	1.723%	14.11万	0.00亿	0.000%
2026-08-27	15.000	15.090	15.300	14.740	0.150	1.004%	9.13万	0.00亿	0.000%
2026-08-26	14.970	14.940	15.120	14.550	0.250	1.702%	9.60万	0.00亿	0.000%
2026-08-25	13.880	14.690	14.800	13.680	0.510	3.597%	13.51万	0.00亿	0.000%
2026-08-24	15.870	14.180	15.980	13.850	-1.170	-7.622%	19.59万	0.00亿	0.000%
2026-08-21	15.190	15.350	15.740	14.940	0.170	1.120%	7.09万	0.00亿	0.000%
2026-08-20	15.600	15.180	15.600	15.000	-0.150	-0.978%	7.92万	0.00亿	0.000%
2026-08-19	16.030	15.330	16.190	15.160	-0.980	-6.009%	12.34万	0.00亿	0.000%
2026-08-18	16.560	16.310	16.960	16.230	-0.250	-1.510%	11.08万	0.00亿	0.000%
2026-08-17	16.650	16.560	16.650	15.750	0.050	0.303%	20.36万	0.00亿	0.000%
2026-08-14	15.050	16.510	16.510	14.980	1.500	9.993%	19.74万	0.00亿	0.000%
2026-08-13	15.440	15.010	15.690	14.970	-0.380	-2.469%	8.51万	0.00亿	0.000%
2026-08-12	15.010	15.390	15.450	14.980	0.360	2.395%	7.45万	0.00亿	0.000%
2026-08-11	14.990	15.030	15.280	14.720	-0.200	-1.313%	7.75万	0.00亿	0.000%
2026-08-10	15.100	15.230	15.300	14.500	0.130	0.861%	10.24万	0.00亿	0.000%
2026-08-07	14.960	15.100	15.170	14.260	0.350	2.373%	12.08万	0.00亿	0.000%
2026-08-06	14.300	14.750	14.920	14.300	0.260	1.794%	11.61万	0.00亿	0.000%
2026-08-05	14.010	14.490	14.730	13.970	0.350	2.475%	12.58万	0.00亿	0.000%
2026-08-04	13.200	14.140	14.290	13.200	0.980	7.447%	14.00万	0.00亿	0.000%
2026-08-03	13.220	13.160	13.360	12.900	-0.080	-0.604%	8.34万	0.00亿	0.000%
2026-07-31	12.980	13.240	13.580	12.880	0.740	5.920%	15.23万	0.00亿	0.000%
2026-07-30	13.600	12.500	13.710	12.470	-1.100	-8.088%	14.34万	0.00亿	0.000%
2026-07-29	13.600	13.600	13.720	13.060	0.000	0.000%	13.21万	0.00亿	0.000%
2026-07-28	13.540	13.600	14.300	13.460	-0.180	-1.306%	12.96万	0.00亿	0.000%
2026-07-27	12.880	13.780	13.780	12.670	0.860	6.656%	13.08万	0.00亿	0.000%
2026-07-24	13.000	12.920	13.590	12.890	-0.350	-2.638%	10.85万	0.00亿	0.000%
2026-07-23	13.000	13.270	13.570	13.000	0.160	1.220%	10.37万	0.00亿	0.000%
2026-07-22	13.380	13.110	13.570	12.840	-0.390	-2.889%	13.05万	0.00亿	0.000%
2026-07-21	13.210	13.500	13.600	11.890	0.290	2.195%	25.19万	0.00亿	0.000%
2026-07-20	14.970	13.210	15.230	13.210	-1.470	-10.014%	23.49万	0.00亿	0.000%
2026-07-17	15.870	14.680	16.760	14.380	-1.270	-7.962%	18.47万	0.00亿	0.000%
2026-07-16	16.260	15.950	16.610	15.700	-0.480	-2.921%	9.81万	0.00亿	0.000%
2026-07-15	17.100	16.430	17.100	16.340	-0.620	-3.636%	10.06万	0.00亿	0.000%
2026-07-14	16.250	17.050	17.410	15.760	0.580	3.522%	15.76万	0.00亿	0.000%
2026-07-13	17.200	16.470	17.660	16.380	-1.150	-6.527%	13.48万	0.00亿	0.000%
2026-07-10	17.780	17.620	18.500	17.520	0.120	0.686%	15.66万	0.00亿	0.000%
2026-07-09	17.150	17.500	17.610	16.380	0.350	2.041%	17.75万	0.00亿	0.000%
2026-07-08	18.080	17.150	18.100	17.100	-0.960	-5.301%	15.91万	0.00亿	0.000%
2026-07-07	19.300	18.110	19.700	17.980	-1.490	-7.602%	23.08万	0.00亿	0.000%
2026-07-06	21.980	19.600	21.980	19.600	-2.180	-10.009%	33.41万	0.00亿	0.000%
2026-07-03	19.610	21.780	21.780	19.080	1.980	10.000%	29.43万	0.00亿	0.000%
2026-07-02	20.600	19.800	21.540	19.650	-0.900	-4.348%	22.62万	0.00亿	0.000%
2026-07-01	20.510	20.700	21.180	20.100	0.190	0.926%	17.90万	0.00亿	0.000%
2026-06-30	20.790	20.510	21.350	20.000	-0.190	-0.918%	18.58万	0.00亿	0.000%
2026-06-29	20.400	20.700	20.890	19.200	-0.100	-0.481%	24.00万	0.00亿	0.000%
2026-06-26	21.400	20.800	22.110	20.600	-0.700	-3.256%	28.21万	0.00亿	0.000%
2026-06-25	20.210	21.500	22.090	19.850	1.420	7.072%	45.67万	0.00亿	0.000%
2026-06-24	21.920	20.080	22.600	19.770	-1.890	-8.603%	52.17万	0.00亿	0.000%
2026-06-23	21.720	21.970	22.840	21.080	0.890	4.222%	47.01万	0.00亿	0.000%
2026-06-22	21.080	21.080	21.080	19.500	1.920	10.021%	46.23万	0.00亿	0.000%
2026-06-18	19.160	19.160	19.160	19.160	1.740	9.989%	5.41万	0.00亿	0.000%
2026-06-17	16.850	17.420	18.020	16.660	0.700	4.187%	27.22万	0.00亿	0.000%
2026-06-16	16.350	16.720	16.830	15.800	0.340	2.076%	21.44万	0.00亿	0.000%
2026-06-15	15.770	16.380	16.500	15.770	0.620	3.934%	21.53万	0.00亿	0.000%
2026-06-12	16.300	15.760	16.300	15.610	-0.620	-3.785%	21.14万	0.00亿	0.000%
2026-06-11	15.680	16.380	16.550	15.250	0.660	4.198%	26.77万	0.00亿	0.000%
2026-06-10	15.700	15.720	16.190	15.200	0.010	0.064%	14.38万	0.00亿	0.000%
2026-06-09	15.860	15.710	16.000	15.290	0.030	0.191%	13.01万	0.00亿	0.000%
2026-06-08	15.400	15.680	16.780	15.400	-0.340	-2.122%	20.97万	0.00亿	0.000%
2026-06-05	15.790	16.020	16.680	15.100	0.450	2.890%	29.41万	0.00亿	0.000%
2026-06-04	16.280	15.570	16.450	15.540	-0.830	-5.061%	28.90万	0.00亿	0.000%
2026-06-03	16.460	16.400	17.940	16.300	0.090	0.552%	45.19万	0.00亿	0.000%
2026-06-02	16.950	16.310	17.040	15.950	-0.250	-1.510%	29.45万	0.00亿	0.000%
2026-06-01	15.350	16.560	16.560	14.900	1.510	10.033%	19.71万	0.00亿	0.000%
2026-05-29	15.770	15.050	16.000	14.790	-0.720	-4.566%	23.42万	0.00亿	0.000%
2026-05-28	16.500	15.770	16.550	15.700	-0.700	-4.250%	21.01万	0.00亿	0.000%
2026-05-27	16.190	16.470	16.680	15.930	0.280	1.729%	26.60万	0.00亿	0.000%
2026-05-26	16.310	16.190	16.880	15.780	-0.240	-1.461%	32.28万	0.00亿	0.000%
2026-05-25	17.210	16.430	17.940	16.210	-1.170	-6.648%	52.39万	0.00亿	0.000%
2026-05-22	17.010	17.600	18.420	17.010	-1.300	-6.878%	59.43万	0.00亿	0.000%
2026-05-21	18.900	18.900	19.360	18.900	-2.100	-10.000%	14.48万	0.00亿	0.000%
2026-05-20	21.290	21.000	22.450	21.000	-2.330	-9.987%	14.56万	0.00亿	0.000%
2026-05-19	25.410	23.330	26.100	23.090	-2.330	-9.080%	42.36万	0.00亿	0.000%
2026-05-18	23.050	25.660	25.660	23.050	2.330	9.987%	12.94万	0.00亿	0.000%
2026-05-15	22.500	23.330	24.000	22.400	0.210	0.908%	25.89万	0.00亿	0.000%
2026-05-14	21.630	23.120	23.330	20.880	1.120	5.091%	36.11万	0.00亿	0.000%
2026-05-13	20.790	22.000	22.080	20.200	1.180	5.668%	39.67万	0.00亿	0.000%
2026-05-12	20.560	20.820	21.230	19.580	1.240	6.333%	36.16万	0.00亿	0.000%
2026-05-11	18.000	19.580	19.580	18.000	1.780	10.000%	17.36万	0.00亿	0.000%
2026-05-08	17.010	17.800	17.860	16.900	0.500	2.890%	17.75万	0.00亿	0.000%
2026-05-07	16.490	17.300	17.500	16.380	0.730	4.406%	23.82万	0.00亿	0.000%
2026-05-06	15.780	16.570	16.750	15.660	0.570	3.563%	21.45万	0.00亿	0.000%
2026-04-30	15.280	16.000	16.660	15.000	0.820	5.402%	26.02万	0.00亿	0.000%
2026-04-29	15.610	15.180	16.000	14.710	-0.670	-4.227%	25.28万	0.00亿	0.000%
2026-04-28	15.160	15.850	16.260	15.050	0.630	4.139%	22.49万	0.00亿	0.000%
2026-04-27	15.110	15.220	15.290	14.670	-0.050	-0.327%	11.23万	0.00亿	0.000%
2026-04-24	14.910	15.270	15.430	14.870	0.280	1.868%	12.42万	0.00亿	0.000%
2026-04-23	15.010	14.990	15.540	14.980	-0.190	-1.252%	10.67万	0.00亿	0.000%
2026-04-22	15.180	15.180	15.270	14.850	-0.030	-0.197%	10.42万	0.00亿	0.000%
2026-04-21	14.840	15.210	15.500	14.810	0.230	1.535%	15.06万	0.00亿	0.000%
2026-04-20	14.880	14.980	15.100	14.560	0.050	0.335%	12.01万	0.00亿	0.000%
2026-04-17	15.000	14.930	15.010	14.500	0.060	0.403%	12.75万	0.00亿	0.000%
2026-04-16	14.960	14.870	15.010	14.630	-0.290	-1.913%	15.81万	0.00亿	0.000%
2026-04-15	14.420	15.160	15.450	14.420	0.710	4.913%	23.94万	0.00亿	0.000%
2026-04-14	14.540	14.450	14.590	14.170	-0.090	-0.619%	8.30万	0.00亿	0.000%
2026-04-13	14.490	14.540	14.700	14.360	0.000	0.000%	9.99万	0.00亿	0.000%
2026-04-10	14.850	14.650	14.980	14.550	0.000	0.000%	13.57万	0.00亿	0.000%
2026-04-09	13.920	14.800	15.200	13.750	0.000	0.000%	22.13万	0.00亿	0.000%
2026-04-08	13.450	13.870	14.020	13.300	0.000	0.000%	12.10万	0.00亿	0.000%
2026-04-07	13.660	13.140	13.740	12.850	0.000	0.000%	11.78万	0.00亿	0.000%
2026-04-03	13.970	13.700	14.000	13.560	0.000	0.000%	8.23万	0.00亿	0.000%
2026-04-02	13.710	13.970	14.200	13.710	0.000	0.000%	9.45万	0.00亿	0.000%
2026-04-01	14.000	13.930	14.120	13.660	0.000	0.000%	9.21万	0.00亿	0.000%