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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.77 | 41.84 | 41.00 | 41.17 | -1.13% | 2.99 | 3.62% |
| 2026-01-16 | 40.92 | 41.90 | 40.80 | 41.64 | +2.69% | 4.05 | 4.90% |
| 2026-01-15 | 40.86 | 41.42 | 39.78 | 40.55 | -0.93% | 3.78 | 4.69% |
| 2026-01-14 | 41.69 | 42.28 | 40.50 | 40.93 | -1.82% | 5.24 | 6.34% |
| 2026-01-13 | 42.67 | 43.58 | 41.52 | 41.69 | -2.27% | 5.16 | 6.10% |
| 2026-01-12 | 42.50 | 42.87 | 41.84 | 42.66 | +0.92% | 4.87 | 5.76% |
| 2026-01-09 | 41.70 | 43.25 | 41.51 | 42.27 | +1.12% | 5.36 | 6.33% |
| 2026-01-08 | 41.36 | 41.80 | 41.08 | 41.80 | +1.06% | 3.96 | 4.79% |
| 2026-01-07 | 41.40 | 42.08 | 40.88 | 41.36 | +0.73% | 4.46 | 5.40% |
| 2026-01-06 | 41.00 | 41.53 | 40.80 | 41.06 | -0.22% | 3.12 | 3.81% |
| 2026-01-05 | 40.76 | 41.28 | 40.39 | 41.15 | +1.16% | 3.99 | 4.90% |
| 2025-12-31 | 41.30 | 41.55 | 40.63 | 40.68 | -1.67% | 4.02 | 4.91% |
| 2025-12-30 | 41.00 | 41.88 | 40.50 | 41.37 | +1.37% | 7.15 | 8.66% |
| 2025-12-29 | 38.00 | 41.44 | 38.00 | 40.81 | +7.00% | 8.45 | 10.56% |
| 2025-12-26 | 38.70 | 38.90 | 38.01 | 38.14 | -1.65% | 2.55 | 3.34% |
| 2025-12-25 | 38.19 | 38.88 | 37.96 | 38.78 | +2.43% | 3.35 | 4.36% |
| 2025-12-24 | 37.08 | 37.97 | 36.92 | 37.86 | +2.16% | 2.35 | 3.13% |
| 2025-12-23 | 37.46 | 37.49 | 36.90 | 37.06 | -0.88% | 1.60 | 2.17% |
| 2025-12-22 | 36.89 | 37.69 | 36.73 | 37.39 | +2.10% | 1.87 | 2.51% |
| 2025-12-19 | 36.05 | 36.89 | 36.05 | 36.62 | +1.64% | 1.87 | 2.57% |