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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.21 | 39.21 | 38.00 | 38.64 | -1.48% | 2.73 | 3.57% |
| 2025-10-22 | 39.44 | 39.80 | 38.77 | 39.22 | -0.71% | 2.80 | 3.58% |
| 2025-10-21 | 39.24 | 39.55 | 38.63 | 39.50 | +0.79% | 2.97 | 3.80% |
| 2025-10-20 | 39.46 | 40.07 | 38.90 | 39.19 | +1.29% | 3.17 | 4.03% |
| 2025-10-17 | 40.45 | 40.60 | 38.60 | 38.69 | -4.89% | 3.96 | 5.02% |
| 2025-10-16 | 41.50 | 42.15 | 40.40 | 40.68 | -3.10% | 3.41 | 4.16% |
| 2025-10-15 | 40.50 | 42.15 | 39.91 | 41.98 | +4.19% | 4.98 | 6.09% |
| 2025-10-14 | 42.40 | 43.30 | 40.10 | 40.29 | -4.77% | 5.56 | 6.70% |
| 2025-10-13 | 41.50 | 42.71 | 41.21 | 42.31 | -4.45% | 5.86 | 7.00% |
| 2025-10-10 | 44.92 | 45.60 | 44.18 | 44.28 | -1.77% | 5.33 | 5.96% |
| 2025-10-09 | 45.20 | 45.85 | 44.86 | 45.08 | -0.90% | 4.82 | 5.34% |
| 2025-09-30 | 46.08 | 46.30 | 45.37 | 45.49 | -1.45% | 5.78 | 6.34% |
| 2025-09-29 | 47.00 | 47.65 | 45.55 | 46.16 | -1.51% | 6.88 | 7.44% |
| 2025-09-26 | 47.20 | 48.98 | 46.80 | 46.87 | -1.26% | 8.86 | 9.30% |
| 2025-09-25 | 46.48 | 48.50 | 46.25 | 47.47 | +2.06% | 10.76 | 11.31% |
| 2025-09-24 | 46.19 | 47.47 | 45.35 | 46.51 | +0.87% | 6.93 | 7.47% |
| 2025-09-23 | 47.84 | 48.35 | 45.18 | 46.11 | -3.90% | 9.38 | 10.12% |
| 2025-09-22 | 46.87 | 48.98 | 46.86 | 47.98 | +4.37% | 12.45 | 13.00% |
| 2025-09-19 | 46.08 | 47.00 | 45.50 | 45.97 | -0.86% | 7.56 | 8.22% |
| 2025-09-18 | 47.00 | 48.25 | 45.64 | 46.37 | -2.03% | 16.57 | 17.58% |