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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.93 | 49.28 | 46.75 | 48.54 | +2.90% | 13.30 | 13.90% |
| 2025-08-19 | 48.09 | 48.80 | 46.23 | 47.17 | -1.93% | 13.80 | 14.65% |
| 2025-08-18 | 49.08 | 49.82 | 47.38 | 48.10 | +2.12% | 14.62 | 15.20% |
| 2025-08-15 | 45.60 | 48.00 | 45.19 | 47.10 | +2.84% | 14.51 | 15.61% |
| 2025-08-14 | 44.89 | 46.28 | 44.01 | 45.80 | +2.58% | 19.07 | 21.11% |
| 2025-08-13 | 41.46 | 45.86 | 40.89 | 44.65 | +7.10% | 23.46 | 26.79% |
| 2025-08-12 | 42.40 | 43.23 | 41.42 | 41.69 | -2.80% | 9.83 | 11.74% |
| 2025-08-11 | 43.50 | 43.98 | 42.53 | 42.89 | -0.09% | 10.55 | 12.28% |
| 2025-08-08 | 42.50 | 44.20 | 42.30 | 42.93 | -1.06% | 11.96 | 13.88% |
| 2025-08-07 | 42.25 | 44.50 | 41.21 | 43.39 | +2.72% | 15.60 | 18.32% |
| 2025-08-06 | 41.69 | 42.93 | 41.02 | 42.24 | +0.86% | 12.65 | 15.06% |
| 2025-08-05 | 40.36 | 41.90 | 40.20 | 41.88 | +3.77% | 14.55 | 17.70% |
| 2025-08-04 | 39.61 | 40.36 | 39.02 | 40.36 | +0.52% | 8.04 | 10.10% |
| 2025-08-01 | 40.99 | 40.99 | 39.93 | 40.15 | -2.17% | 9.43 | 11.73% |
| 2025-07-31 | 39.04 | 42.01 | 39.04 | 41.04 | +5.23% | 17.89 | 22.00% |
| 2025-07-30 | 40.28 | 40.97 | 39.00 | 39.00 | -2.23% | 15.18 | 19.14% |
| 2025-07-29 | 36.25 | 39.89 | 36.25 | 39.89 | +10.01% | 21.62 | 27.78% |
| 2025-07-28 | 37.03 | 37.06 | 36.13 | 36.26 | -1.33% | 4.39 | 6.03% |
| 2025-07-25 | 36.61 | 36.90 | 35.91 | 36.75 | +0.41% | 5.11 | 7.06% |
| 2025-07-24 | 35.30 | 37.50 | 35.20 | 36.60 | +3.86% | 8.66 | 11.83% |