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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 41.93 | 43.04 | 40.69 | 42.50 | +0.78% | 5.91 | 6.98% |
| 2025-05-26 | 41.47 | 43.05 | 40.60 | 42.18 | -0.57% | 6.16 | 7.33% |
| 2025-05-23 | 42.05 | 43.95 | 41.92 | 42.42 | +0.14% | 6.42 | 7.42% |
| 2025-05-22 | 42.58 | 43.18 | 42.28 | 42.36 | -0.91% | 3.49 | 4.07% |
| 2025-05-21 | 42.95 | 43.54 | 42.37 | 42.75 | -0.78% | 5.66 | 6.56% |
| 2025-05-20 | 45.01 | 45.05 | 42.97 | 43.08 | -4.25% | 8.49 | 9.69% |
| 2025-05-19 | 45.55 | 45.70 | 43.51 | 45.00 | -2.23% | 10.81 | 12.11% |
| 2025-05-16 | 44.18 | 47.66 | 44.17 | 46.02 | +4.14% | 14.57 | 15.63% |
| 2025-05-15 | 44.86 | 45.28 | 42.72 | 44.20 | -1.56% | 8.77 | 9.94% |
| 2025-05-14 | 43.65 | 46.31 | 43.51 | 44.90 | +1.88% | 10.91 | 12.04% |
| 2025-05-13 | 45.48 | 46.14 | 43.85 | 44.07 | -1.98% | 9.79 | 10.84% |
| 2025-05-12 | 45.04 | 46.43 | 44.10 | 44.96 | +3.95% | 13.99 | 15.38% |
| 2025-05-09 | 42.35 | 44.88 | 40.83 | 43.25 | +2.29% | 13.94 | 16.28% |
| 2025-05-08 | 42.66 | 44.56 | 42.11 | 42.28 | -1.68% | 10.18 | 11.72% |
| 2025-05-07 | 42.64 | 44.65 | 41.86 | 43.01 | +2.47% | 12.73 | 14.67% |
| 2025-05-06 | 41.67 | 43.11 | 41.29 | 41.97 | +2.21% | 11.55 | 13.60% |