祥鑫科技 sz.002965
36.79
-1.84%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.80 | 37.85 | 36.40 | 36.79 | -1.84% | 3.43 | 4.88% |
| 2026-05-22 | 38.02 | 38.18 | 37.01 | 37.48 | -1.55% | 5.16 | 7.22% |
| 2026-05-21 | 36.33 | 38.59 | 36.33 | 38.07 | +4.90% | 7.80 | 10.85% |
| 2026-05-20 | 36.18 | 36.95 | 35.78 | 36.29 | -1.33% | 2.97 | 4.28% |
| 2026-05-19 | 35.13 | 37.37 | 34.60 | 36.78 | +4.88% | 5.45 | 7.93% |
| 2026-05-18 | 35.37 | 35.47 | 34.75 | 35.07 | -2.09% | 3.48 | 5.22% |
| 2026-05-15 | 34.69 | 36.50 | 34.69 | 35.82 | +3.26% | 5.90 | 8.64% |
| 2026-05-14 | 35.60 | 35.94 | 34.29 | 34.69 | -2.42% | 3.81 | 5.74% |
| 2026-05-13 | 35.14 | 35.72 | 34.88 | 35.55 | +0.74% | 3.86 | 5.73% |
| 2026-05-12 | 35.11 | 36.09 | 34.66 | 35.29 | +0.34% | 4.85 | 7.22% |
| 2026-05-11 | 34.44 | 35.46 | 33.60 | 35.17 | +0.69% | 6.94 | 10.52% |
| 2026-05-08 | 31.76 | 34.93 | 31.44 | 34.93 | +10.02% | 6.05 | 9.31% |
| 2026-05-07 | 30.91 | 31.90 | 30.67 | 31.75 | +3.02% | 2.16 | 3.61% |
| 2026-05-06 | 29.72 | 31.60 | 29.55 | 30.82 | +4.72% | 2.79 | 4.79% |
| 2026-04-30 | 29.58 | 29.68 | 29.28 | 29.43 | -0.71% | 1.26 | 2.24% |
| 2026-04-29 | 29.14 | 29.88 | 28.86 | 29.64 | -3.64% | 2.99 | 5.35% |
| 2026-04-28 | 30.47 | 31.40 | 30.16 | 30.76 | +0.98% | 2.10 | 3.56% |
| 2026-04-27 | 29.80 | 31.26 | 29.59 | 30.46 | +2.18% | 2.24 | 3.83% |
| 2026-04-24 | 29.90 | 30.12 | 29.75 | 29.81 | -0.63% | 1.35 | 2.37% |
| 2026-04-23 | 31.01 | 31.09 | 29.90 | 30.00 | -3.94% | 2.15 | 3.73% |