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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.48 | 47.74 | 44.90 | 47.33 | +4.07% | 15.72 | 16.93% |
| 2025-09-16 | 44.31 | 45.50 | 44.10 | 45.48 | +4.22% | 15.62 | 17.39% |
| 2025-09-15 | 43.90 | 44.41 | 43.04 | 43.64 | -0.05% | 6.82 | 7.83% |
| 2025-09-12 | 44.60 | 44.80 | 43.43 | 43.66 | -2.06% | 7.06 | 8.05% |
| 2025-09-11 | 43.15 | 44.99 | 42.63 | 44.58 | +2.72% | 8.99 | 10.23% |
| 2025-09-10 | 43.90 | 44.37 | 42.86 | 43.40 | -0.66% | 5.92 | 6.81% |
| 2025-09-09 | 43.74 | 44.99 | 43.28 | 43.69 | -0.14% | 8.42 | 9.59% |
| 2025-09-08 | 42.96 | 44.19 | 42.96 | 43.75 | +1.96% | 6.23 | 7.14% |
| 2025-09-05 | 41.39 | 43.05 | 41.15 | 42.91 | +3.92% | 5.16 | 6.11% |
| 2025-09-04 | 42.61 | 43.55 | 40.24 | 41.29 | -2.89% | 5.80 | 6.90% |
| 2025-09-03 | 43.65 | 43.85 | 42.23 | 42.52 | -2.37% | 5.52 | 6.43% |
| 2025-09-02 | 43.09 | 44.11 | 41.19 | 43.55 | +0.55% | 9.94 | 11.64% |
| 2025-09-01 | 43.75 | 44.72 | 43.03 | 43.31 | -1.21% | 6.07 | 6.98% |
| 2025-08-29 | 43.58 | 45.09 | 43.01 | 43.84 | +0.55% | 8.24 | 9.40% |
| 2025-08-28 | 43.51 | 44.14 | 42.00 | 43.60 | +0.05% | 8.75 | 10.16% |
| 2025-08-27 | 44.00 | 45.46 | 43.40 | 43.58 | -4.11% | 10.09 | 11.38% |
| 2025-08-26 | 46.80 | 46.80 | 45.26 | 45.45 | -2.88% | 8.66 | 9.48% |
| 2025-08-25 | 46.00 | 48.05 | 45.98 | 46.80 | +1.81% | 11.36 | 12.08% |
| 2025-08-22 | 46.03 | 46.60 | 45.80 | 45.97 | -0.58% | 8.44 | 9.19% |
| 2025-08-21 | 48.20 | 49.15 | 46.10 | 46.24 | -4.74% | 12.05 | 12.84% |