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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.00 | 29.13 | 28.13 | 28.76 | +1.16% | 1.30 | 2.29% |
| 2026-03-23 | 29.71 | 30.00 | 28.06 | 28.43 | -5.86% | 1.78 | 3.07% |
| 2026-03-20 | 30.73 | 31.10 | 30.20 | 30.20 | -1.72% | 1.31 | 2.13% |
| 2026-03-19 | 31.41 | 31.41 | 30.46 | 30.73 | -3.00% | 1.82 | 2.97% |
| 2026-03-18 | 31.74 | 31.99 | 31.19 | 31.68 | -0.41% | 1.11 | 1.77% |
| 2026-03-17 | 32.53 | 32.75 | 31.75 | 31.81 | -1.82% | 1.05 | 1.64% |
| 2026-03-16 | 32.98 | 32.98 | 32.28 | 32.40 | -1.97% | 1.08 | 1.67% |
| 2026-03-13 | 32.79 | 33.35 | 32.62 | 33.05 | +0.18% | 1.11 | 1.69% |
| 2026-03-12 | 33.57 | 33.74 | 32.88 | 32.99 | -2.22% | 1.30 | 1.97% |
| 2026-03-11 | 33.89 | 34.02 | 33.61 | 33.74 | -0.12% | 1.22 | 1.81% |
| 2026-03-10 | 33.52 | 33.85 | 33.40 | 33.78 | +2.05% | 1.23 | 1.83% |
| 2026-03-09 | 33.39 | 33.39 | 32.23 | 33.10 | -1.84% | 1.64 | 2.51% |
| 2026-03-06 | 33.05 | 33.79 | 33.00 | 33.72 | +1.63% | 1.04 | 1.56% |
| 2026-03-05 | 33.41 | 33.78 | 32.92 | 33.18 | +0.85% | 1.06 | 1.60% |
| 2026-03-04 | 32.70 | 33.68 | 32.52 | 32.90 | -0.69% | 1.32 | 1.99% |
| 2026-03-03 | 34.80 | 34.96 | 33.10 | 33.13 | -5.23% | 2.32 | 3.42% |
| 2026-03-02 | 35.20 | 35.80 | 34.69 | 34.96 | -3.40% | 2.34 | 3.34% |
| 2026-02-27 | 36.21 | 36.34 | 35.64 | 36.19 | -0.82% | 2.02 | 2.82% |
| 2026-02-26 | 34.95 | 36.60 | 34.63 | 36.49 | +4.41% | 4.15 | 5.82% |
| 2026-02-25 | 34.72 | 35.13 | 34.58 | 34.95 | +0.46% | 1.63 | 2.34% |