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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.02 | 39.20 | 37.51 | 37.59 | -1.10% | 2.91 | 3.82% |
| 2025-11-19 | 38.19 | 38.77 | 37.75 | 38.01 | -0.73% | 1.62 | 2.12% |
| 2025-11-18 | 38.78 | 39.00 | 38.06 | 38.29 | -1.26% | 1.97 | 2.56% |
| 2025-11-17 | 38.19 | 38.95 | 38.04 | 38.78 | +1.54% | 2.66 | 3.45% |
| 2025-11-14 | 36.97 | 39.20 | 36.81 | 38.19 | +2.39% | 4.74 | 6.17% |
| 2025-11-13 | 37.00 | 37.66 | 36.59 | 37.30 | +0.16% | 2.18 | 2.94% |
| 2025-11-12 | 38.10 | 38.20 | 37.00 | 37.24 | -2.59% | 2.23 | 2.99% |
| 2025-11-11 | 37.64 | 38.68 | 37.63 | 38.23 | +1.57% | 2.72 | 3.58% |
| 2025-11-10 | 38.49 | 38.64 | 37.09 | 37.64 | -1.93% | 3.40 | 4.54% |
| 2025-11-07 | 39.64 | 39.64 | 38.32 | 38.38 | -3.20% | 3.44 | 4.45% |
| 2025-11-06 | 39.27 | 39.88 | 39.25 | 39.65 | +1.04% | 2.42 | 3.07% |
| 2025-11-05 | 38.90 | 39.45 | 38.50 | 39.24 | -0.30% | 1.85 | 2.36% |
| 2025-11-04 | 39.99 | 40.55 | 39.05 | 39.36 | -1.99% | 3.37 | 4.27% |
| 2025-11-03 | 40.75 | 40.85 | 39.03 | 40.16 | -0.22% | 4.11 | 5.17% |
| 2025-10-31 | 39.99 | 40.94 | 39.78 | 40.25 | +0.70% | 4.29 | 5.32% |
| 2025-10-30 | 40.50 | 40.74 | 39.80 | 39.97 | -1.75% | 3.97 | 4.96% |
| 2025-10-29 | 39.90 | 40.88 | 39.70 | 40.68 | +2.47% | 3.95 | 4.90% |
| 2025-10-28 | 39.46 | 40.10 | 39.10 | 39.70 | +0.40% | 3.61 | 4.56% |
| 2025-10-27 | 39.92 | 40.10 | 39.05 | 39.54 | +0.28% | 3.46 | 4.39% |
| 2025-10-24 | 38.75 | 39.66 | 38.73 | 39.43 | +2.04% | 2.75 | 3.52% |