祖名股份(003030)股票行情 祖名股份股票行情 003030股票行情_爱股网
祖名股份(003030)股票行情
祖名股份(003030)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 21.53 | 22.14 | 2.01 | 9.99% | 21.12 | 22.14 | 43704 | 9555.24 | 5.51% |
| 2025-10-23 | 19.60 | 20.13 | 0.43 | 2.18% | 19.50 | 20.26 | 33134 | 6638.54 | 4.17% |
| 2025-10-22 | 19.30 | 19.70 | 0.42 | 2.18% | 19.30 | 19.98 | 28941 | 5709.11 | 3.65% |
| 2025-10-21 | 19.00 | 19.28 | 0.36 | 1.90% | 18.94 | 19.28 | 15951 | 3053.98 | 2.01% |
| 2025-10-20 | 19.05 | 18.92 | -0.05 | -0.26% | 18.75 | 19.05 | 14645 | 2767.06 | 1.84% |
| 2025-10-17 | 19.20 | 18.97 | -0.23 | -1.20% | 18.76 | 19.22 | 24037 | 4574.41 | 3.03% |
| 2025-10-16 | 19.45 | 19.20 | -0.34 | -1.74% | 19.12 | 20.11 | 56333 | 11062.03 | 7.10% |
| 2025-10-15 | 18.52 | 19.54 | 1.02 | 5.51% | 18.35 | 19.56 | 38847 | 7450.05 | 4.89% |
| 2025-10-14 | 18.39 | 18.52 | 0.26 | 1.42% | 18.23 | 18.60 | 13967 | 2576.88 | 1.76% |
| 2025-10-13 | 18.21 | 18.26 | -0.23 | -1.24% | 18.01 | 18.48 | 15304 | 2807.22 | 1.93% |
| 2025-10-10 | 18.38 | 18.49 | 0.11 | 0.60% | 18.32 | 18.79 | 13373 | 2481.46 | 1.68% |
| 2025-10-09 | 18.48 | 18.38 | -0.10 | -0.54% | 18.25 | 18.57 | 15286 | 2811.42 | 1.93% |
| 2025-09-30 | 18.57 | 18.48 | -0.11 | -0.59% | 18.33 | 18.70 | 9451 | 1745.53 | 1.19% |
| 2025-09-29 | 18.60 | 18.59 | 0.16 | 0.87% | 18.11 | 18.66 | 15252 | 2803.05 | 1.92% |
| 2025-09-26 | 18.12 | 18.43 | 0.31 | 1.71% | 18.00 | 18.64 | 17900 | 3297.96 | 2.25% |
| 2025-09-25 | 18.33 | 18.12 | -0.17 | -0.93% | 18.02 | 18.43 | 10712 | 1950.30 | 1.35% |
| 2025-09-24 | 18.04 | 18.29 | 0.12 | 0.66% | 17.83 | 18.38 | 16303 | 2972.50 | 2.05% |
| 2025-09-23 | 18.20 | 18.17 | -0.12 | -0.66% | 17.76 | 18.35 | 17126 | 3095.88 | 2.16% |
| 2025-09-22 | 18.38 | 18.29 | -0.09 | -0.49% | 18.17 | 18.43 | 16656 | 3042.95 | 2.10% |
| 2025-09-19 | 18.64 | 18.38 | -0.26 | -1.39% | 18.16 | 18.66 | 17291 | 3174.48 | 2.18% |
| 2025-09-18 | 19.21 | 18.64 | -0.53 | -2.76% | 18.50 | 19.21 | 24102 | 4535.59 | 3.04% |
| 2025-09-17 | 19.20 | 19.17 | -0.08 | -0.42% | 19.07 | 19.50 | 16172 | 3110.48 | 2.04% |
| 2025-09-16 | 19.18 | 19.25 | 0.07 | 0.36% | 18.94 | 19.32 | 15669 | 2999.62 | 1.97% |
| 2025-09-15 | 19.77 | 19.18 | -0.24 | -1.24% | 19.03 | 19.77 | 21094 | 4061.96 | 2.66% |
| 2025-09-12 | 19.95 | 19.42 | -0.36 | -1.82% | 19.38 | 19.95 | 14380 | 2807.94 | 1.81% |
| 2025-09-11 | 19.70 | 19.78 | 0.07 | 0.36% | 19.39 | 19.81 | 13609 | 2668.66 | 1.71% |
| 2025-09-10 | 19.67 | 19.71 | 0.04 | 0.20% | 19.59 | 19.83 | 12584 | 2481.71 | 1.59% |
| 2025-09-09 | 19.70 | 19.67 | -0.03 | -0.15% | 19.50 | 19.80 | 12335 | 2422.01 | 1.55% |
| 2025-09-08 | 19.34 | 19.70 | 0.37 | 1.91% | 19.31 | 19.78 | 13721 | 2691.47 | 1.73% |
| 2025-09-05 | 19.40 | 19.33 | 0.08 | 0.42% | 18.66 | 19.40 | 17232 | 3299.59 | 2.17% |
| 2025-09-04 | 18.85 | 19.25 | 0.40 | 2.12% | 18.65 | 19.60 | 27585 | 5305.52 | 3.47% |
| 2025-09-03 | 19.68 | 18.85 | -0.63 | -3.23% | 18.76 | 19.70 | 16495 | 3163.58 | 2.08% |
| 2025-09-02 | 19.65 | 19.48 | -0.17 | -0.87% | 19.20 | 19.69 | 18124 | 3525.16 | 2.28% |
| 2025-09-01 | 19.39 | 19.65 | 0.27 | 1.39% | 19.21 | 20.09 | 23931 | 4700.34 | 3.01% |
| 2025-08-29 | 19.10 | 19.38 | 0.28 | 1.47% | 19.00 | 19.56 | 22634 | 4371.33 | 2.79% |
| 2025-08-28 | 19.58 | 19.10 | -0.48 | -2.45% | 18.38 | 19.95 | 35003 | 6657.51 | 4.32% |
| 2025-08-27 | 20.03 | 19.58 | -0.49 | -2.44% | 19.50 | 20.17 | 25676 | 5078.85 | 3.17% |
| 2025-08-26 | 19.78 | 20.07 | 0.29 | 1.47% | 19.77 | 20.20 | 22362 | 4478.60 | 2.76% |
| 2025-08-25 | 19.62 | 19.78 | 0.16 | 0.82% | 19.47 | 19.82 | 23787 | 4675.99 | 2.94% |
| 2025-08-22 | 20.00 | 19.62 | -0.50 | -2.49% | 19.42 | 20.12 | 26193 | 5142.60 | 3.23% |
| 2025-08-21 | 19.86 | 20.12 | 0.22 | 1.11% | 19.77 | 20.50 | 25788 | 5184.16 | 3.18% |
| 2025-08-20 | 19.88 | 19.90 | -0.15 | -0.75% | 19.48 | 20.08 | 29292 | 5807.99 | 3.62% |
| 2025-08-19 | 19.25 | 20.05 | 0.79 | 4.10% | 19.22 | 20.17 | 29278 | 5759.42 | 3.62% |
| 2025-08-18 | 19.10 | 19.26 | 0.26 | 1.37% | 19.10 | 19.63 | 19904 | 3845.55 | 2.46% |
| 2025-08-15 | 18.99 | 19.00 | 0.03 | 0.16% | 18.84 | 19.14 | 19525 | 3709.14 | 2.41% |
| 2025-08-14 | 19.47 | 18.97 | -0.48 | -2.47% | 18.95 | 19.51 | 15613 | 3001.22 | 1.93% |
| 2025-08-13 | 19.80 | 19.45 | -0.29 | -1.47% | 19.30 | 19.92 | 21239 | 4133.08 | 2.62% |
| 2025-08-12 | 19.84 | 19.74 | -0.10 | -0.50% | 19.69 | 20.09 | 13287 | 2632.69 | 1.64% |
| 2025-08-11 | 19.84 | 19.84 | -0.02 | -0.10% | 19.66 | 20.00 | 16117 | 3206.63 | 1.99% |
| 2025-08-08 | 19.72 | 19.86 | 0.12 | 0.61% | 19.61 | 19.86 | 12316 | 2430.73 | 1.52% |
| 2025-08-07 | 19.86 | 19.74 | -0.03 | -0.15% | 19.63 | 19.96 | 20062 | 3967.15 | 2.48% |
| 2025-08-06 | 19.68 | 19.77 | 0.18 | 0.92% | 19.43 | 19.82 | 17696 | 3484.17 | 2.19% |
| 2025-08-05 | 19.58 | 19.59 | 0.13 | 0.67% | 19.46 | 19.85 | 18962 | 3721.44 | 2.34% |
| 2025-08-04 | 19.12 | 19.46 | 0.34 | 1.78% | 18.99 | 19.55 | 23350 | 4529.96 | 2.88% |
| 2025-08-01 | 19.00 | 19.12 | 0.05 | 0.26% | 18.98 | 19.27 | 17077 | 3263.18 | 2.11% |
| 2025-07-31 | 19.31 | 19.07 | -0.30 | -1.55% | 19.03 | 19.47 | 18847 | 3620.69 | 2.33% |
| 2025-07-30 | 19.20 | 19.37 | 0.15 | 0.78% | 19.10 | 19.42 | 16292 | 3142.24 | 2.01% |
| 2025-07-29 | 19.47 | 19.22 | -0.14 | -0.72% | 19.01 | 19.60 | 16829 | 3225.21 | 2.08% |
| 2025-07-28 | 19.51 | 19.36 | 0.09 | 0.47% | 19.30 | 19.69 | 22744 | 4437.14 | 2.81% |
| 2025-07-25 | 19.20 | 19.27 | 0.08 | 0.42% | 19.11 | 19.44 | 18442 | 3549.98 | 2.28% |
| 2025-07-24 | 18.98 | 19.19 | 0.22 | 1.16% | 18.95 | 19.29 | 22972 | 4395.41 | 2.84% |
| 2025-07-23 | 19.16 | 18.97 | -0.11 | -0.58% | 18.93 | 19.28 | 15523 | 2965.42 | 1.92% |
| 2025-07-22 | 19.37 | 19.08 | -0.01 | -0.05% | 19.02 | 19.42 | 22704 | 4355.19 | 2.80% |
| 2025-07-21 | 19.03 | 19.09 | 0.04 | 0.21% | 18.99 | 19.25 | 15042 | 2875.40 | 1.86% |
| 2025-07-18 | 19.25 | 19.05 | -0.08 | -0.42% | 18.89 | 19.43 | 23146 | 4410.38 | 2.86% |
| 2025-07-17 | 18.99 | 19.13 | 0.22 | 1.16% | 18.86 | 19.15 | 18221 | 3463.10 | 2.25% |
| 2025-07-16 | 18.60 | 18.91 | 0.28 | 1.50% | 18.60 | 18.92 | 16530 | 3112.62 | 2.04% |
| 2025-07-15 | 19.01 | 18.63 | -0.37 | -1.95% | 18.62 | 19.17 | 20696 | 3886.61 | 2.56% |
| 2025-07-14 | 18.66 | 19.00 | 0.35 | 1.88% | 18.62 | 19.03 | 21922 | 4134.99 | 2.71% |
| 2025-07-11 | 18.38 | 18.65 | 0.30 | 1.63% | 18.26 | 18.85 | 20696 | 3842.54 | 2.56% |
| 2025-07-10 | 18.49 | 18.35 | -0.16 | -0.86% | 18.25 | 18.60 | 12823 | 2360.87 | 1.58% |
| 2025-07-09 | 18.60 | 18.51 | -0.13 | -0.70% | 18.47 | 18.75 | 13628 | 2537.42 | 1.68% |
| 2025-07-08 | 18.51 | 18.64 | 0.10 | 0.54% | 18.35 | 18.75 | 16611 | 3081.55 | 2.05% |
| 2025-07-07 | 18.43 | 18.54 | 0.16 | 0.87% | 18.35 | 18.83 | 19095 | 3539.26 | 2.36% |
| 2025-07-04 | 18.48 | 18.38 | -0.04 | -0.22% | 18.23 | 18.49 | 15168 | 2784.62 | 1.87% |
| 2025-07-03 | 18.46 | 18.42 | -0.02 | -0.11% | 18.31 | 18.52 | 12380 | 2280.79 | 1.53% |
| 2025-07-02 | 18.55 | 18.44 | -0.05 | -0.27% | 18.30 | 18.60 | 12697 | 2336.33 | 1.57% |
| 2025-07-01 | 18.45 | 18.49 | 0.05 | 0.27% | 18.26 | 18.62 | 14753 | 2723.39 | 1.82% |
| 2025-06-30 | 18.54 | 18.44 | 0.02 | 0.11% | 18.28 | 18.54 | 14155 | 2606.16 | 1.75% |
| 2025-06-27 | 18.18 | 18.42 | 0.26 | 1.43% | 18.17 | 18.46 | 18055 | 3310.81 | 2.23% |
深证大盘股票行情在线 K线走势图
祖名股份(003030)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
