祥和实业（603500）历史行情

以下为祥和实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
2026-10-12	10.100	11.040	11.040	10.000	1.000	9.960%	4,319.68万	4.69亿	12.980%
2026-10-09	9.880	10.040	10.090	9.280	0.210	2.136%	1,568.75万	1.51亿	4.714%
2026-10-08	9.970	9.830	10.110	9.770	-0.220	-2.189%	13.54万	0.00亿	0.000%
2026-10-07	10.430	10.050	10.800	10.020	-0.390	-3.736%	2,147.89万	2.19亿	6.454%
2026-10-06	10.430	10.050	10.800	10.020	-0.390	-3.736%	2,147.89万	2.19亿	6.454%
2026-10-05	10.430	10.050	10.800	10.020	-0.390	-3.736%	2,147.89万	2.19亿	6.454%
2026-10-02	10.430	10.050	10.800	10.020	-0.390	-3.736%	2,147.89万	2.19亿	6.454%
2026-10-01	10.430	10.050	10.800	10.020	-0.390	-3.736%	2,147.89万	2.19亿	6.454%
2026-09-30	10.430	10.050	10.800	10.020	-0.390	-3.736%	21.48万	0.00亿	0.000%
2026-09-29	10.000	10.440	10.660	9.930	0.450	4.505%	27.43万	0.00亿	0.000%
2026-09-28	10.390	9.990	10.390	9.800	-0.430	-4.127%	28.39万	0.00亿	0.000%
2026-09-27	9.600	10.420	10.420	9.600	0.950	10.032%	1,394.87万	1.44亿	4.192%
2026-09-24	9.600	10.420	10.420	9.600	0.950	10.032%	13.95万	0.00亿	0.000%
2026-09-23	9.410	9.470	9.560	9.250	0.020	0.212%	8.53万	0.00亿	0.000%
2026-09-22	9.760	9.450	9.880	9.380	-0.390	-3.963%	13.59万	0.00亿	0.000%
2026-09-21	9.140	9.840	10.090	9.140	0.660	7.190%	16.90万	0.00亿	0.000%
2026-09-18	9.270	9.180	9.400	9.130	0.080	0.879%	4.06万	0.00亿	0.000%
2026-09-17	9.110	9.100	9.210	9.010	-0.060	-0.655%	2.92万	0.00亿	0.000%
2026-09-16	9.250	9.160	9.300	9.110	-0.090	-0.973%	3.93万	0.00亿	0.000%
2026-09-15	9.270	9.250	9.330	9.180	-0.030	-0.323%	2.52万	0.00亿	0.000%
2026-09-14	9.280	9.280	9.420	9.210	-0.040	-0.429%	3.08万	0.00亿	0.000%
2026-09-11	9.410	9.320	9.540	9.210	-0.170	-1.791%	4.99万	0.00亿	0.000%
2026-09-10	9.570	9.490	9.800	9.470	-0.100	-1.043%	4.59万	0.00亿	0.000%
2026-09-09	9.570	9.590	9.640	9.440	0.020	0.209%	4.53万	0.00亿	0.000%
2026-09-08	9.640	9.570	9.660	9.500	-0.070	-0.726%	3.53万	0.00亿	0.000%
2026-09-07	9.550	9.640	9.740	9.480	0.160	1.688%	3.90万	0.00亿	0.000%
2026-09-04	9.600	9.480	9.700	9.440	-0.080	-0.837%	5.10万	0.00亿	0.000%
2026-09-03	9.710	9.560	9.830	9.550	-0.110	-1.138%	4.05万	0.00亿	0.000%
2026-09-02	9.710	9.670	9.810	9.500	-0.120	-1.226%	6.55万	0.00亿	0.000%
2026-09-01	9.680	9.790	10.250	9.650	0.130	1.346%	7.85万	0.00亿	0.000%
2026-08-31	9.510	9.660	9.690	9.440	0.050	0.520%	5.44万	0.00亿	0.000%
2026-08-28	9.720	9.610	9.950	9.610	-0.070	-0.723%	7.76万	0.00亿	0.000%
2026-08-27	9.400	9.680	9.950	9.340	0.280	2.979%	9.04万	0.00亿	0.000%
2026-08-26	9.400	9.400	9.460	9.270	0.050	0.535%	3.71万	0.00亿	0.000%
2026-08-25	9.260	9.350	9.430	9.140	0.110	1.190%	3.63万	0.00亿	0.000%
2026-08-24	9.460	9.240	9.510	9.140	-0.270	-2.839%	4.62万	0.00亿	0.000%
2026-08-21	9.370	9.510	9.580	9.150	0.140	1.494%	5.28万	0.00亿	0.000%
2026-08-20	9.390	9.370	9.580	9.340	0.020	0.214%	4.71万	0.00亿	0.000%
2026-08-19	9.610	9.350	9.680	9.290	-0.350	-3.608%	6.68万	0.00亿	0.000%
2026-08-18	9.880	9.700	9.880	9.630	-0.120	-1.222%	5.34万	0.00亿	0.000%
2026-08-17	9.510	9.820	9.950	9.430	0.320	3.368%	8.55万	0.00亿	0.000%
2026-08-14	9.910	9.500	9.950	9.330	-0.430	-4.330%	13.35万	0.00亿	0.000%
2026-08-13	9.920	9.930	10.200	9.870	0.030	0.303%	8.99万	0.00亿	0.000%
2026-08-12	9.790	9.900	10.080	9.790	0.110	1.124%	5.47万	0.00亿	0.000%
2026-08-11	9.680	9.790	9.830	9.600	0.100	1.032%	5.54万	0.00亿	0.000%
2026-08-10	9.650	9.690	9.720	9.530	0.050	0.519%	5.90万	0.00亿	0.000%
2026-08-07	9.610	9.640	9.640	9.390	0.060	0.626%	10.08万	0.00亿	0.000%
2026-08-06	9.470	9.580	9.650	9.340	0.010	0.104%	10.64万	0.00亿	0.000%
2026-08-05	8.880	9.570	9.600	8.820	0.710	8.014%	14.71万	0.00亿	0.000%
2026-08-04	8.750	8.860	8.900	8.700	0.150	1.722%	5.76万	0.00亿	0.000%
2026-08-03	8.400	8.710	8.720	8.400	0.260	3.077%	5.12万	0.00亿	0.000%
2026-07-31	8.430	8.450	8.560	8.340	0.190	2.300%	6.46万	0.00亿	0.000%
2026-07-30	8.390	8.260	8.500	8.190	-0.180	-2.133%	6.19万	0.00亿	0.000%
2026-07-29	8.270	8.440	8.460	8.200	0.200	2.427%	6.64万	0.00亿	0.000%
2026-07-28	8.150	8.240	8.430	8.150	-0.040	-0.483%	6.02万	0.00亿	0.000%
2026-07-27	8.080	8.280	8.300	8.080	0.200	2.475%	5.41万	0.00亿	0.000%
2026-07-24	8.130	8.080	8.170	8.000	-0.130	-1.583%	5.94万	0.00亿	0.000%
2026-07-23	7.820	8.210	8.250	7.820	0.310	3.924%	7.63万	0.00亿	0.000%
2026-07-22	7.990	7.900	8.180	7.840	-0.250	-3.067%	8.64万	0.00亿	0.000%
2026-07-21	7.900	8.150	8.300	7.560	0.390	5.026%	12.56万	0.00亿	0.000%
2026-07-20	8.650	7.760	8.700	7.700	-0.790	-9.240%	17.14万	0.00亿	0.000%
2026-07-17	9.150	8.550	9.180	8.500	-0.600	-6.557%	9.54万	0.00亿	0.000%
2026-07-16	9.530	9.150	9.530	9.090	-0.410	-4.289%	6.82万	0.00亿	0.000%
2026-07-15	9.760	9.560	9.830	9.510	-0.060	-0.624%	5.61万	0.00亿	0.000%
2026-07-14	9.520	9.620	9.650	9.300	0.100	1.050%	6.66万	0.00亿	0.000%
2026-07-13	10.200	9.520	10.200	9.510	-0.670	-6.575%	9.96万	0.00亿	0.000%
2026-07-10	10.130	10.190	10.610	10.040	0.090	0.891%	11.23万	0.00亿	0.000%
2026-07-09	9.810	10.100	10.140	9.680	0.380	3.909%	10.29万	0.00亿	0.000%
2026-07-08	10.110	9.720	10.140	9.710	-0.340	-3.380%	9.02万	0.00亿	0.000%
2026-07-07	10.450	10.060	10.460	10.040	-0.430	-4.099%	10.31万	0.00亿	0.000%
2026-07-06	10.740	10.490	10.950	10.410	-0.330	-3.050%	14.48万	0.00亿	0.000%
2026-07-03	11.560	10.820	11.560	10.710	-0.620	-5.420%	26.51万	0.00亿	0.000%
2026-07-02	11.110	11.440	12.500	10.960	0.080	0.704%	38.08万	0.00亿	0.000%
2026-07-01	11.600	11.360	11.800	11.190	-0.260	-2.238%	14.07万	0.00亿	0.000%
2026-06-30	11.780	11.620	11.880	11.280	-0.220	-1.858%	16.78万	0.00亿	0.000%
2026-06-29	12.780	11.840	12.840	11.750	-0.760	-6.032%	19.36万	0.00亿	0.000%
2026-06-26	12.960	12.600	13.230	12.260	-0.360	-2.778%	26.61万	0.00亿	0.000%
2026-06-25	12.000	12.960	12.960	11.910	1.180	10.017%	12.63万	0.00亿	0.000%
2026-06-24	12.030	11.780	12.280	11.650	-0.550	-4.461%	20.59万	0.00亿	0.000%
2026-06-23	12.810	12.330	13.110	12.300	-0.750	-5.734%	25.04万	0.00亿	0.000%
2026-06-22	13.810	13.080	13.990	12.830	-0.800	-5.764%	34.81万	0.00亿	0.000%
2026-06-18	13.420	13.880	14.230	13.100	0.500	3.737%	40.27万	0.00亿	0.000%
2026-06-17	12.870	13.380	13.630	12.760	0.220	1.672%	35.28万	0.00亿	0.000%
2026-06-16	12.810	13.160	13.890	12.550	-0.060	-0.454%	44.05万	0.00亿	0.000%
2026-06-15	12.750	13.220	13.400	12.280	0.580	4.589%	49.70万	0.00亿	0.000%
2026-06-12	12.770	12.640	12.870	11.950	-0.260	-2.016%	41.70万	0.00亿	0.000%
2026-06-11	12.180	12.900	13.680	12.090	0.480	3.865%	65.01万	0.00亿	0.000%
2026-06-10	12.490	12.420	13.280	12.020	-0.730	-5.551%	54.19万	0.00亿	0.000%
2026-06-09	12.790	13.150	13.480	11.890	-0.080	-0.605%	67.66万	0.00亿	0.000%
2026-06-08	12.780	13.230	13.230	12.720	1.220	10.158%	56.25万	0.00亿	0.000%
2026-06-05	12.010	12.010	12.010	12.010	1.110	10.183%	5.38万	0.00亿	0.000%
2026-06-04	10.750	10.900	10.900	10.750	1.010	10.212%	12.66万	0.00亿	0.000%
2026-06-03	10.110	9.890	10.260	9.780	-0.220	-2.176%	9.77万	0.00亿	0.000%
2026-06-02	10.620	10.110	10.660	10.060	-0.420	-3.989%	11.86万	0.00亿	0.000%
2026-06-01	10.190	10.530	11.030	10.130	0.320	3.134%	20.52万	0.00亿	0.000%
2026-05-29	10.180	10.210	10.720	9.950	0.370	3.760%	16.09万	0.00亿	0.000%
2026-05-28	9.990	9.840	10.140	9.590	-0.250	-2.478%	12.55万	0.00亿	0.000%
2026-05-27	10.240	10.090	10.660	10.020	-0.180	-1.753%	13.75万	0.00亿	0.000%
2026-05-26	9.900	10.270	10.380	9.700	0.380	3.842%	16.04万	0.00亿	0.000%
2026-05-25	10.380	9.890	10.480	9.860	-0.580	-5.540%	12.10万	0.00亿	0.000%
2026-05-22	9.920	10.470	10.530	9.730	0.650	6.619%	9.97万	0.00亿	0.000%
2026-05-21	10.260	9.820	10.400	9.790	-0.430	-4.195%	6.45万	0.00亿	0.000%
2026-05-20	10.080	10.250	10.370	10.050	0.120	1.185%	6.60万	0.00亿	0.000%
2026-05-19	9.910	10.130	10.150	9.800	0.230	2.323%	6.79万	0.00亿	0.000%
2026-05-18	9.940	9.900	9.940	9.660	-0.050	-0.503%	7.31万	0.00亿	0.000%
2026-05-15	9.800	9.950	10.080	9.800	0.160	1.634%	5.28万	0.00亿	0.000%
2026-05-14	10.060	9.790	10.060	9.790	-0.220	-2.198%	5.28万	0.00亿	0.000%
2026-05-13	9.980	10.010	10.080	9.890	0.080	0.806%	4.32万	0.00亿	0.000%
2026-05-12	10.130	9.930	10.130	9.890	-0.220	-2.167%	6.09万	0.00亿	0.000%
2026-05-11	10.340	10.150	10.340	10.060	-0.130	-1.265%	6.35万	0.00亿	0.000%
2026-05-08	10.120	10.280	10.340	10.070	0.130	1.281%	5.80万	0.00亿	0.000%
2026-05-07	10.260	10.150	10.320	10.110	-0.110	-1.072%	5.60万	0.00亿	0.000%
2026-05-06	10.490	10.260	10.570	10.200	-0.230	-2.193%	9.55万	0.00亿	0.000%
2026-04-30	10.430	10.490	10.560	10.370	0.140	1.353%	4.23万	0.00亿	0.000%
2026-04-29	10.270	10.350	10.450	10.200	0.010	0.097%	4.00万	0.00亿	0.000%
2026-04-28	10.500	10.340	10.580	10.220	-0.250	-2.361%	3.99万	0.00亿	0.000%
2026-04-27	10.380	10.590	10.620	10.220	0.230	2.220%	5.31万	0.00亿	0.000%
2026-04-24	10.570	10.360	10.570	10.030	-0.170	-1.614%	7.16万	0.00亿	0.000%
2026-04-23	10.720	10.530	10.730	10.510	-0.180	-1.681%	3.78万	0.00亿	0.000%
2026-04-22	10.790	10.710	10.830	10.600	-0.080	-0.741%	4.28万	0.00亿	0.000%
2026-04-21	10.910	10.790	10.980	10.740	-0.180	-1.641%	3.80万	0.00亿	0.000%
2026-04-20	11.040	10.970	11.040	10.860	0.040	0.366%	3.09万	0.00亿	0.000%
2026-04-17	11.040	10.930	11.060	10.910	-0.110	-0.996%	3.90万	0.00亿	0.000%
2026-04-16	10.970	11.040	11.110	10.940	0.070	0.638%	3.43万	0.00亿	0.000%
2026-04-15	11.050	10.970	11.200	10.930	-0.080	-0.724%	3.63万	0.00亿	0.000%
2026-04-14	11.210	11.050	11.210	10.940	-0.070	-0.629%	3.88万	0.00亿	0.000%
2026-04-13	11.250	11.120	11.310	11.060	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-10	11.000	11.320	11.460	11.000	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-09	10.930	10.970	11.060	10.900	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-08	10.810	11.020	11.030	10.790	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-07	10.540	10.670	10.800	10.540	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-03	10.830	10.550	10.850	10.550	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-02	11.010	10.820	11.040	10.770	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-01	11.060	11.010	11.140	10.850	0.000	0.000%	5.09万	0.00亿	0.000%