致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

祥源新材 300980 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-14 18.51 18.72 0.22 1.19% 18.42 19.15 7120 1331.62 1.40%
2024-05-13 18.95 18.50 -0.52 -2.73% 18.01 18.95 7093 1318.80 1.39%
2024-05-10 19.51 19.02 -0.42 -2.16% 18.92 19.51 6870 1312.61 1.35%
2024-05-09 19.08 19.44 0.19 0.99% 19.00 19.74 7910 1540.54 1.55%
2024-05-08 19.76 19.25 -0.26 -1.33% 19.18 19.81 7163 1386.16 1.40%
2024-05-07 19.32 19.51 0.20 1.04% 19.18 19.59 7802 1514.10 1.53%
2024-05-06 18.76 19.31 0.81 4.38% 18.76 19.39 9332 1782.71 1.83%
2024-04-30 18.58 18.50 -0.04 -0.22% 18.41 18.93 7879 1468.67 1.54%
2024-04-29 17.74 18.54 0.56 3.11% 17.74 18.64 8989 1651.59 1.76%
2024-04-26 18.33 17.98 -0.35 -1.91% 17.82 18.42 12695 2280.46 2.49%
2024-04-25 17.57 18.33 0.74 4.21% 17.52 18.42 11219 2033.63 2.20%
2024-04-24 16.80 17.59 0.83 4.95% 16.78 17.82 8790 1531.35 1.72%
2024-04-23 16.27 16.76 0.16 0.96% 16.27 17.00 6730 1129.71 1.32%
2024-04-22 16.78 16.60 -0.25 -1.48% 16.20 17.15 8252 1365.37 1.62%
2024-04-19 17.28 16.85 0.12 0.72% 16.34 17.28 8469 1425.01 1.66%
2024-04-18 17.68 16.73 -0.47 -2.73% 16.59 17.82 11226 1909.92 2.20%
2024-04-17 15.99 17.20 1.52 9.69% 15.99 17.30 7852 1332.76 1.54%
2024-04-16 17.26 15.68 -1.51 -8.78% 15.55 17.26 12890 2066.06 2.53%
2024-04-15 18.64 17.19 -1.45 -7.78% 16.94 18.85 16570 2940.01 3.25%
2024-04-12 19.01 18.64 -0.38 -2.00% 18.40 19.25 13997 2620.17 2.74%
2024-04-11 18.27 19.02 0.55 2.98% 18.00 19.50 13874 2626.54 2.72%
2024-04-10 19.29 18.47 -0.92 -4.74% 18.30 19.30 13208 2464.26 2.59%
2024-04-09 18.28 19.39 1.12 6.13% 18.28 19.90 18821 3605.87 3.69%
2024-04-08 19.78 18.27 -1.97 -9.73% 18.25 19.94 21523 4081.27 4.22%
2024-04-03 19.08 20.24 1.16 6.08% 18.82 20.66 25666 5073.74 5.03%
2024-04-02 19.38 19.08 -0.17 -0.88% 18.92 19.60 10849 2079.48 2.13%
2024-04-01 18.19 19.25 1.00 5.48% 18.11 19.48 21364 4029.42 4.19%
2024-03-29 18.10 18.25 0.39 2.18% 17.97 18.68 10012 1835.58 1.96%
2024-03-28 17.30 17.86 0.58 3.36% 17.16 18.10 9658 1717.29 1.89%
2024-03-27 18.39 17.28 -0.67 -3.73% 17.28 18.47 10743 1900.56 2.11%
2024-03-26 17.91 17.95 -0.10 -0.55% 17.30 18.34 9457 1687.09 1.85%
2024-03-25 18.25 18.05 -0.42 -2.27% 18.05 18.87 9307 1718.13 1.82%
2024-03-22 18.75 18.47 -0.49 -2.58% 18.34 19.00 8262 1537.79 1.62%
2024-03-21 19.03 18.96 -0.07 -0.37% 18.53 19.20 8396 1583.88 1.65%
2024-03-20 18.53 19.03 0.33 1.76% 18.53 19.20 9492 1797.91 1.86%
2024-03-19 18.94 18.70 -0.41 -2.15% 18.64 19.20 12031 2267.30 2.36%
2024-03-18 18.48 19.11 0.60 3.24% 18.48 19.16 15466 2916.36 3.03%
2024-03-15 18.02 18.51 0.33 1.82% 17.90 18.65 12883 2360.69 2.53%
2024-03-14 17.99 18.18 0.17 0.94% 17.70 18.34 13798 2494.91 2.70%
2024-03-13 18.30 18.01 -0.10 -0.55% 17.91 18.49 13356 2417.61 2.62%
2024-03-12 18.37 18.11 0.13 0.72% 17.80 18.37 10179 1838.01 2.00%
2024-03-11 18.18 17.98 -0.35 -1.91% 17.80 18.58 15224 2736.89 2.98%
2024-03-08 17.21 18.33 1.22 7.13% 17.01 18.44 28374 5082.17 5.56%
2024-03-07 16.95 17.11 0.12 0.71% 16.90 17.76 14983 2596.01 2.94%
2024-03-06 16.58 16.99 0.31 1.86% 16.40 17.10 15409 2589.41 3.02%
2024-03-05 17.15 16.68 -0.71 -4.08% 16.50 17.38 19181 3238.49 3.76%
2024-03-04 17.98 17.39 -0.87 -4.76% 17.07 18.28 26711 4671.11 5.24%
2024-03-01 18.28 18.26 -0.60 -3.18% 17.78 18.50 36312 6568.89 7.12%
2024-02-29 17.10 18.86 1.24 7.04% 16.12 19.80 55329 10116.58 10.85%
2024-02-28 17.16 17.62 0.47 2.74% 16.00 17.90 48492 8297.44 9.51%
2024-02-27 16.77 17.15 0.54 3.25% 16.45 17.36 17761 3034.05 3.48%
2024-02-26 16.17 16.61 0.38 2.34% 16.07 17.24 22163 3693.92 4.34%
2024-02-23 15.76 16.23 0.71 4.57% 15.48 16.37 27133 4333.92 5.32%
2024-02-22 15.22 15.52 0.27 1.77% 15.00 15.95 19216 2969.66 3.77%
2024-02-21 14.91 15.25 0.05 0.33% 14.91 16.03 17064 2649.06 3.35%
2024-02-20 15.21 15.20 -0.02 -0.13% 14.76 15.68 14096 2144.81 2.76%
2024-02-19 15.05 15.22 0.40 2.70% 14.59 15.64 25730 3869.86 5.04%
2024-02-08 12.45 14.82 2.41 19.42% 11.96 14.87 30593 4199.40 6.00%
2024-02-07 13.17 12.41 -0.84 -6.34% 11.88 13.18 36194 4513.38 7.10%
2024-02-06 12.09 13.25 0.37 2.87% 11.35 13.65 41305 5151.98 8.10%
2024-02-05 15.00 12.88 -2.50 -16.25% 12.30 15.12 33061 4356.33 6.48%