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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.02 | 31.35 | 30.76 | 31.23 | +0.68% | 1.24 | 1.99% |
| 2026-04-21 | 30.95 | 31.22 | 30.67 | 31.02 | +0.23% | 1.29 | 2.09% |
| 2026-04-20 | 31.00 | 31.24 | 30.80 | 30.95 | -0.23% | 1.25 | 2.02% |
| 2026-04-17 | 31.07 | 31.17 | 30.75 | 31.02 | -0.16% | 1.00 | 1.63% |
| 2026-04-16 | 30.75 | 31.23 | 30.54 | 31.07 | +1.87% | 1.59 | 2.58% |
| 2026-04-15 | 31.01 | 31.13 | 30.42 | 30.50 | -1.52% | 1.10 | 1.80% |
| 2026-04-14 | 30.86 | 31.07 | 30.30 | 30.97 | +1.37% | 1.54 | 2.51% |
| 2026-04-13 | 30.35 | 31.19 | 30.23 | 30.55 | +0.23% | 1.79 | 2.92% |
| 2026-04-10 | 29.80 | 30.88 | 29.70 | 30.48 | +3.60% | 2.30 | 3.78% |
| 2026-04-09 | 29.12 | 29.75 | 28.76 | 29.42 | +0.17% | 1.58 | 2.71% |
| 2026-04-08 | 28.62 | 29.40 | 28.62 | 29.37 | +4.89% | 1.49 | 2.57% |
| 2026-04-07 | 27.65 | 28.34 | 27.65 | 28.00 | +1.05% | 0.72 | 1.29% |
| 2026-04-03 | 28.68 | 28.69 | 27.71 | 27.71 | -2.98% | 0.94 | 1.67% |
| 2026-04-02 | 29.36 | 29.36 | 28.35 | 28.56 | -2.89% | 1.14 | 1.99% |
| 2026-04-01 | 28.99 | 29.45 | 28.90 | 29.41 | +3.08% | 1.42 | 2.44% |
| 2026-03-31 | 28.64 | 29.14 | 28.51 | 28.53 | -0.35% | 0.96 | 1.67% |
| 2026-03-30 | 28.70 | 29.00 | 28.25 | 28.63 | -1.41% | 1.10 | 1.93% |
| 2026-03-27 | 28.53 | 29.25 | 28.30 | 29.04 | +0.24% | 0.80 | 1.39% |
| 2026-03-26 | 29.44 | 29.73 | 28.84 | 28.97 | -1.60% | 0.97 | 1.66% |
| 2026-03-25 | 28.85 | 29.59 | 28.80 | 29.44 | +2.36% | 1.15 | 1.97% |