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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.00 | 35.15 | 34.72 | 34.79 | +0.26% | 1.58 | 2.27% |
| 2026-02-13 | 34.68 | 35.10 | 34.58 | 34.70 | -0.32% | 1.37 | 1.97% |
| 2026-02-12 | 34.68 | 35.00 | 34.61 | 34.81 | +0.37% | 1.63 | 2.34% |
| 2026-02-11 | 34.80 | 34.92 | 34.50 | 34.68 | -0.43% | 1.24 | 1.79% |
| 2026-02-10 | 34.56 | 35.00 | 34.37 | 34.83 | +0.66% | 1.54 | 2.21% |
| 2026-02-09 | 34.70 | 34.79 | 34.30 | 34.60 | +0.49% | 1.78 | 2.58% |
| 2026-02-06 | 33.91 | 34.78 | 33.73 | 34.43 | +0.79% | 1.78 | 2.59% |
| 2026-02-05 | 34.50 | 34.62 | 34.08 | 34.16 | -1.36% | 1.67 | 2.44% |
| 2026-02-04 | 34.53 | 34.77 | 34.16 | 34.63 | -0.20% | 1.62 | 2.36% |
| 2026-02-03 | 34.33 | 34.70 | 33.88 | 34.70 | +2.03% | 1.76 | 2.56% |
| 2026-02-02 | 34.98 | 35.13 | 33.98 | 34.01 | -2.80% | 2.46 | 3.58% |
| 2026-01-30 | 34.79 | 35.35 | 33.90 | 34.99 | +0.57% | 3.01 | 4.36% |
| 2026-01-29 | 35.80 | 35.95 | 34.76 | 34.79 | -3.44% | 3.66 | 5.21% |
| 2026-01-28 | 36.80 | 36.93 | 35.90 | 36.03 | -3.56% | 3.93 | 5.44% |
| 2026-01-27 | 37.95 | 38.06 | 36.62 | 37.36 | -1.55% | 3.17 | 4.27% |
| 2026-01-26 | 40.28 | 40.66 | 37.70 | 37.95 | -5.78% | 5.68 | 7.37% |
| 2026-01-23 | 40.26 | 40.71 | 39.98 | 40.28 | +0.42% | 3.00 | 3.73% |
| 2026-01-22 | 40.88 | 41.17 | 40.00 | 40.11 | -1.59% | 2.70 | 3.35% |
| 2026-01-21 | 40.02 | 41.20 | 39.80 | 40.76 | +0.84% | 3.33 | 4.10% |
| 2026-01-20 | 41.10 | 41.66 | 40.00 | 40.42 | -1.82% | 3.26 | 4.03% |