三祥新材（603663）历史行情

以下为三祥新材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	41.760	39.900	41.790	38.680	-1.830	-4.385%	20.26万	0.00亿	0.000%
2026-10-08	43.250	41.730	44.500	41.550	-1.510	-3.492%	14.85万	0.00亿	0.000%
2026-10-07	44.590	43.240	45.130	43.020	-1.020	-2.305%	1,282.44万	5.62亿	2.162%
2026-10-06	44.590	43.240	45.130	43.020	-1.020	-2.305%	1,282.44万	5.62亿	2.162%
2026-10-05	44.590	43.240	45.130	43.020	-1.020	-2.305%	1,282.44万	5.62亿	2.162%
2026-10-02	44.590	43.240	45.130	43.020	-1.020	-2.305%	1,282.44万	5.62亿	2.162%
2026-10-01	44.590	43.240	45.130	43.020	-1.020	-2.305%	1,282.44万	5.62亿	2.162%
2026-09-30	44.590	43.240	45.130	43.020	-1.020	-2.305%	12.82万	0.00亿	0.000%
2026-09-29	43.360	44.260	45.330	42.610	0.880	2.029%	17.50万	0.00亿	0.000%
2026-09-28	47.580	43.380	47.950	43.380	-4.820	-10.000%	27.86万	0.00亿	0.000%
2026-09-27	46.630	48.200	50.380	46.010	1.200	2.553%	3,285.63万	15.87亿	5.539%
2026-09-24	46.630	48.200	50.380	46.010	1.200	2.553%	32.86万	0.00亿	0.000%
2026-09-23	48.000	47.000	48.130	46.690	-1.160	-2.409%	19.93万	0.00亿	0.000%
2026-09-22	51.000	48.160	51.510	47.750	-1.660	-3.332%	34.25万	0.00亿	0.000%
2026-09-21	47.070	49.820	49.820	46.500	4.530	10.002%	23.53万	0.00亿	0.000%
2026-09-18	44.200	45.290	45.870	43.360	1.670	3.829%	24.79万	0.00亿	0.000%
2026-09-17	44.500	43.620	45.020	43.580	-1.230	-2.742%	22.13万	0.00亿	0.000%
2026-09-16	43.790	44.850	45.410	42.740	1.420	3.270%	23.76万	0.00亿	0.000%
2026-09-15	43.600	43.430	44.780	43.160	-0.190	-0.436%	21.51万	0.00亿	0.000%
2026-09-14	40.860	43.620	44.110	40.100	2.080	5.007%	28.16万	0.00亿	0.000%
2026-09-11	42.510	41.540	42.850	40.590	-1.640	-3.798%	26.92万	0.00亿	0.000%
2026-09-10	41.750	43.180	43.950	39.750	1.250	2.981%	42.21万	0.00亿	0.000%
2026-09-09	39.510	41.930	43.020	39.320	2.820	7.210%	42.82万	0.00亿	0.000%
2026-09-08	39.920	39.110	40.390	38.940	-1.000	-2.493%	12.60万	0.00亿	0.000%
2026-09-07	38.690	40.110	40.390	38.260	1.910	5.000%	17.64万	0.00亿	0.000%
2026-09-04	40.800	38.200	41.770	37.950	-2.210	-5.469%	22.43万	0.00亿	0.000%
2026-09-03	41.500	40.410	41.500	39.930	-0.570	-1.391%	15.41万	0.00亿	0.000%
2026-09-02	41.000	40.980	41.770	40.730	-0.780	-1.868%	13.35万	0.00亿	0.000%
2026-09-01	43.530	41.760	43.900	41.010	-2.060	-4.701%	21.43万	0.00亿	0.000%
2026-08-31	42.490	43.820	44.000	41.580	0.470	1.084%	20.26万	0.00亿	0.000%
2026-08-28	44.990	43.350	45.730	43.240	-0.810	-1.834%	23.47万	0.00亿	0.000%
2026-08-27	41.420	44.160	44.370	40.810	2.980	7.237%	30.14万	0.00亿	0.000%
2026-08-26	41.440	41.180	41.960	40.130	-0.020	-0.049%	17.44万	0.00亿	0.000%
2026-08-25	41.310	41.200	42.500	39.820	-0.410	-0.985%	21.86万	0.00亿	0.000%
2026-08-24	43.300	41.610	43.800	40.130	-1.500	-3.479%	32.53万	0.00亿	0.000%
2026-08-21	40.600	43.110	43.520	39.900	2.350	5.765%	25.95万	0.00亿	0.000%
2026-08-20	41.970	40.760	42.470	40.300	-0.520	-1.260%	29.78万	0.00亿	0.000%
2026-08-19	44.000	41.280	46.370	41.280	-4.590	-10.007%	35.00万	0.00亿	0.000%
2026-08-18	44.670	45.870	48.080	44.420	1.210	2.709%	46.28万	0.00亿	0.000%
2026-08-17	43.850	44.660	44.700	41.730	2.580	6.131%	44.53万	0.00亿	0.000%
2026-08-14	39.910	42.080	42.980	39.720	2.220	5.569%	35.68万	0.00亿	0.000%
2026-08-13	41.840	39.860	42.310	39.700	-1.450	-3.510%	25.32万	0.00亿	0.000%
2026-08-12	40.600	41.310	41.700	40.230	0.860	2.126%	21.08万	0.00亿	0.000%
2026-08-11	40.050	40.450	41.800	39.680	-0.240	-0.590%	22.39万	0.00亿	0.000%
2026-08-10	40.660	40.690	41.470	39.240	0.570	1.421%	29.42万	0.00亿	0.000%
2026-08-07	39.120	40.120	40.680	37.800	0.810	2.061%	38.24万	0.00亿	0.000%
2026-08-06	37.270	39.310	39.630	37.000	2.050	5.502%	43.79万	0.00亿	0.000%
2026-08-05	33.870	37.260	37.260	33.620	3.390	10.009%	16.10万	0.00亿	0.000%
2026-08-04	32.440	33.870	34.170	31.590	1.910	5.976%	19.07万	0.00亿	0.000%
2026-08-03	33.490	31.960	34.260	31.500	-1.740	-5.163%	20.42万	0.00亿	0.000%
2026-07-31	36.370	33.700	36.560	33.500	0.030	0.089%	17.67万	0.00亿	0.000%
2026-07-30	37.030	33.670	37.420	33.520	-3.330	-9.000%	19.60万	0.00亿	0.000%
2026-07-29	38.330	37.000	38.330	35.450	-0.990	-2.606%	16.41万	0.00亿	0.000%
2026-07-28	39.890	37.990	41.300	37.650	-2.670	-6.567%	14.05万	0.00亿	0.000%
2026-07-27	39.030	40.660	40.800	37.800	1.960	5.065%	14.14万	0.00亿	0.000%
2026-07-24	40.500	38.700	40.980	38.560	-2.340	-5.702%	16.73万	0.00亿	0.000%
2026-07-23	42.850	41.040	43.360	40.600	-1.020	-2.425%	19.21万	0.00亿	0.000%
2026-07-22	42.900	42.060	44.750	41.340	0.060	0.143%	27.38万	0.00亿	0.000%
2026-07-21	39.330	42.000	42.000	37.010	3.820	10.005%	19.34万	0.00亿	0.000%
2026-07-20	42.590	38.180	43.560	37.630	-3.630	-8.682%	26.22万	0.00亿	0.000%
2026-07-17	45.010	41.810	46.330	41.810	-3.476	-7.676%	15.86万	0.00亿	0.000%
2026-07-16	49.171	45.286	49.229	44.829	-3.650	-7.459%	14.05万	0.00亿	0.000%
2026-07-15	52.100	48.936	53.129	48.629	-2.985	-5.749%	10.46万	0.00亿	0.000%
2026-07-14	51.350	51.921	52.214	49.893	1.285	2.538%	10.58万	0.00亿	0.000%
2026-07-13	52.850	50.636	53.500	49.979	-2.135	-4.046%	14.32万	0.00亿	0.000%
2026-07-10	57.393	52.771	58.436	52.764	-4.036	-7.105%	15.70万	0.00亿	0.000%
2026-07-09	55.414	56.807	57.207	52.071	2.428	4.465%	14.05万	0.00亿	0.000%
2026-07-08	58.500	54.379	58.572	54.214	-3.178	-5.521%	11.06万	0.00亿	0.000%
2026-07-07	57.643	57.557	58.414	56.100	-0.615	-1.057%	13.45万	0.00亿	0.000%
2026-07-06	61.357	58.172	62.464	57.214	-3.035	-4.959%	18.57万	0.00亿	0.000%
2026-07-03	63.664	61.207	64.007	61.193	-2.722	-4.258%	15.06万	0.00亿	0.000%
2026-07-02	63.764	63.929	68.643	63.414	-3.157	-4.706%	19.61万	0.00亿	0.000%
2026-07-01	68.729	67.086	71.464	65.557	-1.628	-2.369%	19.61万	0.00亿	0.000%
2026-06-30	67.057	68.714	69.972	63.729	0.228	0.333%	20.63万	0.00亿	0.000%
2026-06-29	68.657	68.486	70.414	63.500	1.036	1.536%	25.60万	0.00亿	0.000%
2026-06-26	70.236	67.450	70.500	66.286	-4.250	-5.927%	22.29万	0.00亿	0.000%
2026-06-25	74.264	71.700	74.929	68.357	-2.379	-3.211%	28.72万	0.00亿	0.000%
2026-06-24	72.786	74.079	75.536	69.072	1.957	2.713%	30.47万	0.00亿	0.000%
2026-06-23	71.357	72.122	75.543	68.714	3.450	5.024%	48.52万	0.00亿	0.000%
2026-06-22	65.543	68.672	68.672	64.322	6.250	10.012%	26.82万	0.00亿	0.000%
2026-06-18	59.400	62.422	62.422	59.379	5.679	10.008%	18.68万	0.00亿	0.000%
2026-06-17	59.214	56.743	61.357	55.150	-2.457	-4.150%	29.48万	0.00亿	0.000%
2026-06-16	54.214	59.200	59.200	52.421	5.386	10.009%	19.19万	0.00亿	0.000%
2026-06-15	53.807	53.814	54.343	49.857	2.028	3.916%	23.07万	0.00亿	0.000%
2026-06-12	54.214	51.786	56.714	51.143	-1.278	-2.408%	26.59万	0.00亿	0.000%
2026-06-11	52.686	53.064	54.400	50.821	-0.286	-0.536%	29.18万	0.00亿	0.000%
2026-06-10	50.786	53.350	53.564	50.071	3.564	7.159%	35.65万	0.00亿	0.000%
2026-06-09	46.700	49.786	49.786	45.643	4.536	10.024%	25.65万	0.00亿	0.000%
2026-06-08	42.829	45.250	46.871	42.829	-1.300	-2.793%	16.66万	0.00亿	0.000%
2026-06-05	46.357	46.550	48.021	45.129	-1.164	-2.440%	22.78万	0.00亿	0.000%
2026-06-04	49.250	47.714	50.786	46.357	-0.765	-1.578%	37.59万	0.00亿	0.000%
2026-06-03	44.064	48.479	48.479	44.064	4.415	10.020%	19.60万	0.00亿	0.000%
2026-06-02	42.814	44.064	44.643	42.700	1.614	3.802%	20.91万	0.00亿	0.000%
2026-06-01	41.714	42.450	44.836	41.436	0.471	1.122%	21.96万	0.00亿	0.000%
2026-05-29	46.193	41.979	46.200	41.679	-3.450	-7.594%	33.59万	0.00亿	0.000%
2026-05-28	46.129	45.429	47.114	42.329	-0.307	-0.671%	39.11万	0.00亿	0.000%
2026-05-27	41.929	45.736	45.736	41.879	4.165	10.019%	21.14万	0.00亿	0.000%
2026-05-26	39.600	41.571	42.971	39.600	1.971	4.977%	35.84万	0.00亿	0.000%
2026-05-25	37.786	39.600	39.600	36.443	3.607	10.021%	30.52万	0.00亿	0.000%
2026-05-22	32.929	35.993	35.993	32.643	3.279	10.023%	21.59万	0.00亿	0.000%
2026-05-21	34.214	32.714	34.386	32.486	0.121	0.371%	19.51万	0.00亿	0.000%
2026-05-20	29.429	32.593	32.593	29.186	2.972	10.033%	17.94万	0.00亿	0.000%
2026-05-19	30.543	29.621	30.671	29.464	-0.929	-3.041%	8.76万	0.00亿	0.000%
2026-05-18	30.421	30.550	31.421	30.357	-0.014	-0.046%	8.52万	0.00亿	0.000%
2026-05-15	29.900	30.564	31.607	29.357	0.771	2.588%	13.43万	0.00亿	0.000%
2026-05-14	31.236	29.793	31.357	29.771	-1.578	-5.030%	11.51万	0.00亿	0.000%
2026-05-13	31.414	31.371	31.786	31.143	-0.036	-0.115%	8.50万	0.00亿	0.000%
2026-05-12	32.393	31.407	32.693	31.186	-0.907	-2.807%	11.86万	0.00亿	0.000%
2026-05-11	32.286	32.314	32.829	31.671	0.028	0.087%	8.87万	0.00亿	0.000%
2026-05-08	32.786	32.286	33.114	32.071	-0.421	-1.287%	6.83万	0.00亿	0.000%
2026-05-07	32.857	32.707	33.000	32.121	-0.007	-0.021%	7.94万	0.00亿	0.000%
2026-05-06	33.500	32.714	33.679	32.500	-0.322	-0.975%	10.45万	0.00亿	0.000%
2026-04-30	33.857	33.036	34.000	33.014	-0.614	-1.825%	6.15万	0.00亿	0.000%
2026-04-29	33.350	33.650	33.936	33.329	0.150	0.448%	5.52万	0.00亿	0.000%
2026-04-28	34.514	33.500	34.514	33.307	-1.236	-3.558%	9.13万	0.00亿	0.000%
2026-04-27	34.857	34.736	35.271	34.064	0.057	0.164%	9.32万	0.00亿	0.000%
2026-04-24	34.857	34.679	34.929	33.857	-0.057	-0.164%	8.80万	0.00亿	0.000%
2026-04-23	34.357	34.736	35.193	33.664	0.222	0.643%	9.24万	0.00亿	0.000%
2026-04-22	34.500	34.514	34.764	33.950	0.357	1.045%	8.15万	0.00亿	0.000%
2026-04-21	34.429	34.157	34.714	33.893	-0.557	-1.605%	8.01万	0.00亿	0.000%
2026-04-20	32.529	34.714	35.193	32.514	2.207	6.789%	13.89万	0.00亿	0.000%
2026-04-17	31.707	32.507	32.736	31.557	0.786	2.478%	9.79万	0.00亿	0.000%
2026-04-16	31.000	31.721	31.850	30.729	0.878	2.847%	7.33万	0.00亿	0.000%
2026-04-15	31.143	30.843	31.636	30.714	-0.257	-0.826%	9.06万	0.00亿	0.000%
2026-04-14	30.957	31.100	31.157	30.164	0.750	2.471%	8.54万	0.00亿	0.000%
2026-04-13	30.507	30.350	30.879	29.829	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-10	30.500	30.636	31.071	29.986	0.000	0.000%	8.68万	0.00亿	0.000%
2026-04-09	30.557	29.857	30.564	29.771	0.000	0.000%	6.24万	0.00亿	0.000%
2026-04-08	29.571	30.464	30.557	29.450	0.000	0.000%	8.75万	0.00亿	0.000%
2026-04-07	28.836	28.743	29.343	28.607	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-03	29.071	28.686	29.400	28.543	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-02	30.221	29.014	30.321	28.857	0.000	0.000%	9.08万	0.00亿	0.000%
2026-04-01	29.714	30.350	30.643	29.257	0.000	0.000%	7.67万	0.00亿	0.000%