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 |
|---|
| 2026-02-04 | 21.56 | 21.80 | 0.17 | 0.79% | 21.20 | 21.89 | 24517 | 5319.25 | 3.09% |
| 2026-02-03 | 21.50 | 21.63 | 0.41 | 1.93% | 21.04 | 22.10 | 34794 | 7464.03 | 4.38% |
| 2026-02-02 | 21.62 | 21.22 | -1.00 | -4.50% | 20.67 | 21.76 | 46687 | 10001.51 | 5.88% |
| 2026-01-30 | 21.58 | 22.22 | 0.27 | 1.23% | 21.50 | 22.22 | 30230 | 6605.04 | 3.81% |
| 2026-01-29 | 21.69 | 21.95 | 0.27 | 1.25% | 21.35 | 21.96 | 24568 | 5338.24 | 3.09% |
| 2026-01-28 | 21.51 | 21.68 | 0.12 | 0.56% | 21.31 | 21.78 | 19245 | 4144.01 | 2.42% |
| 2026-01-27 | 21.76 | 21.56 | -0.09 | -0.42% | 21.26 | 21.99 | 26875 | 5802.10 | 3.39% |
| 2026-01-26 | 21.72 | 21.65 | -0.04 | -0.18% | 21.50 | 22.30 | 36678 | 8007.60 | 4.62% |
| 2026-01-23 | 21.86 | 21.69 | -0.16 | -0.73% | 21.45 | 21.86 | 18543 | 4018.40 | 2.34% |
| 2026-01-22 | 21.55 | 21.85 | 0.28 | 1.30% | 21.41 | 21.86 | 18488 | 4014.45 | 2.33% |
| 2026-01-21 | 21.44 | 21.57 | 0.13 | 0.61% | 21.25 | 21.65 | 22250 | 4771.19 | 2.80% |
| 2026-01-20 | 21.40 | 21.44 | 0.04 | 0.19% | 21.25 | 21.76 | 30274 | 6506.12 | 3.81% |
| 2026-01-19 | 20.98 | 21.40 | 0.31 | 1.47% | 20.81 | 21.45 | 19941 | 4234.51 | 2.51% |
| 2026-01-16 | 20.81 | 21.09 | 0.23 | 1.10% | 20.61 | 21.25 | 21646 | 4542.42 | 2.73% |
| 2026-01-15 | 20.62 | 20.86 | 0.19 | 0.92% | 20.40 | 20.89 | 19329 | 4005.59 | 2.43% |
| 2026-01-14 | 20.68 | 20.67 | -0.01 | -0.05% | 20.35 | 20.95 | 25416 | 5244.91 | 3.20% |
| 2026-01-13 | 20.24 | 20.68 | 0.44 | 2.17% | 20.20 | 21.28 | 32559 | 6730.58 | 4.10% |
| 2026-01-12 | 20.05 | 20.24 | 0.19 | 0.95% | 19.86 | 20.27 | 22200 | 4463.96 | 2.80% |
| 2026-01-09 | 20.06 | 20.05 | 0.06 | 0.30% | 19.80 | 20.45 | 20099 | 4023.89 | 2.53% |
| 2026-01-08 | 19.69 | 19.99 | 0.30 | 1.52% | 19.61 | 20.10 | 28147 | 5588.25 | 3.55% |
| 2026-01-07 | 20.05 | 19.69 | -0.36 | -1.80% | 19.65 | 20.13 | 27612 | 5468.28 | 3.48% |
| 2026-01-06 | 20.19 | 20.05 | -0.15 | -0.74% | 19.88 | 20.60 | 24179 | 4874.56 | 3.05% |
| 2026-01-05 | 20.19 | 20.20 | 0.01 | 0.05% | 20.01 | 20.50 | 23495 | 4758.67 | 2.96% |
| 2025-12-31 | 20.05 | 20.19 | 0.07 | 0.35% | 19.82 | 20.21 | 15674 | 3143.68 | 1.97% |
| 2025-12-30 | 20.37 | 20.12 | -0.40 | -1.95% | 20.08 | 20.42 | 13845 | 2801.28 | 1.74% |
| 2025-12-29 | 20.72 | 20.52 | -0.02 | -0.10% | 20.21 | 20.74 | 17279 | 3526.97 | 2.18% |
| 2025-12-26 | 20.66 | 20.54 | -0.04 | -0.19% | 20.41 | 20.81 | 14898 | 3068.19 | 1.88% |
| 2025-12-25 | 20.52 | 20.58 | 0.15 | 0.73% | 20.31 | 20.70 | 14299 | 2939.28 | 1.80% |
| 2025-12-24 | 20.64 | 20.43 | -0.11 | -0.54% | 20.40 | 20.88 | 18199 | 3735.86 | 2.29% |
| 2025-12-23 | 21.30 | 20.54 | -0.62 | -2.93% | 20.45 | 21.65 | 28157 | 5833.52 | 3.55% |
| 2025-12-22 | 21.40 | 21.16 | -0.22 | -1.03% | 21.12 | 21.56 | 26774 | 5702.59 | 3.37% |
| 2025-12-19 | 20.45 | 21.38 | 0.86 | 4.19% | 20.45 | 21.43 | 24208 | 5100.29 | 3.05% |
| 2025-12-18 | 20.28 | 20.52 | 0.24 | 1.18% | 20.08 | 20.86 | 17870 | 3684.27 | 2.25% |
| 2025-12-17 | 20.06 | 20.28 | 0.19 | 0.95% | 19.87 | 20.69 | 18943 | 3832.15 | 2.39% |
| 2025-12-16 | 20.30 | 20.09 | -0.21 | -1.03% | 20.00 | 20.80 | 14921 | 3030.90 | 1.88% |
| 2025-12-15 | 19.85 | 20.30 | 0.58 | 2.94% | 19.76 | 20.45 | 21796 | 4403.69 | 2.75% |
| 2025-12-12 | 20.40 | 19.72 | -0.32 | -1.60% | 19.66 | 20.44 | 19925 | 3983.70 | 2.51% |
| 2025-12-11 | 20.95 | 20.04 | -0.91 | -4.34% | 19.85 | 21.05 | 30272 | 6129.03 | 3.81% |
| 2025-12-10 | 21.70 | 20.95 | -0.78 | -3.59% | 20.85 | 21.92 | 26997 | 5735.82 | 3.40% |
| 2025-12-09 | 21.39 | 21.73 | 0.33 | 1.54% | 21.04 | 21.83 | 31332 | 6750.76 | 3.95% |
| 2025-12-08 | 21.99 | 21.40 | -0.44 | -2.01% | 21.20 | 21.99 | 28220 | 6042.12 | 3.55% |
| 2025-12-05 | 22.11 | 21.84 | -0.21 | -0.95% | 21.54 | 22.19 | 32433 | 7079.60 | 4.09% |
| 2025-12-04 | 22.52 | 22.05 | -0.50 | -2.22% | 21.85 | 22.91 | 33019 | 7384.36 | 4.16% |
| 2025-12-03 | 22.51 | 22.55 | 0.07 | 0.31% | 22.28 | 22.80 | 31260 | 7043.91 | 3.94% |
| 2025-12-02 | 22.60 | 22.48 | -0.42 | -1.83% | 22.31 | 22.93 | 55056 | 12406.61 | 6.94% |
| 2025-12-01 | 22.20 | 22.90 | 0.51 | 2.28% | 22.20 | 23.08 | 83430 | 18958.08 | 10.51% |
| 2025-11-28 | 21.55 | 22.39 | 0.73 | 3.37% | 21.36 | 23.83 | 87969 | 19891.83 | 11.08% |
| 2025-11-27 | 21.01 | 21.66 | 0.65 | 3.09% | 20.91 | 21.97 | 22781 | 4902.59 | 2.87% |
| 2025-11-26 | 21.05 | 21.01 | 0.05 | 0.24% | 20.90 | 21.44 | 17827 | 3773.37 | 2.25% |
| 2025-11-25 | 20.82 | 20.96 | 0.15 | 0.72% | 20.63 | 21.28 | 21297 | 4472.68 | 2.68% |
| 2025-11-24 | 20.81 | 20.81 | 0.16 | 0.77% | 20.60 | 21.20 | 25921 | 5415.42 | 3.27% |
| 2025-11-21 | 21.50 | 20.65 | -0.93 | -4.31% | 20.51 | 21.72 | 28905 | 6054.69 | 3.64% |
| 2025-11-20 | 21.74 | 21.58 | -0.04 | -0.19% | 21.25 | 22.01 | 22451 | 4833.64 | 2.83% |
| 2025-11-19 | 21.91 | 21.62 | -0.31 | -1.41% | 21.30 | 22.24 | 24575 | 5323.50 | 3.10% |
| 2025-11-18 | 21.89 | 21.93 | 0.00 | 0.00% | 21.65 | 22.11 | 22097 | 4835.84 | 2.78% |
| 2025-11-17 | 22.10 | 21.93 | 0.06 | 0.27% | 21.50 | 22.14 | 25091 | 5476.05 | 3.16% |
| 2025-11-14 | 21.85 | 21.87 | 0.09 | 0.41% | 21.69 | 22.18 | 21898 | 4805.58 | 2.76% |
| 2025-11-13 | 21.96 | 21.78 | -0.07 | -0.32% | 21.28 | 21.97 | 25550 | 5528.19 | 3.22% |
| 2025-11-12 | 21.71 | 21.85 | 0.25 | 1.16% | 21.71 | 22.28 | 30635 | 6710.70 | 3.86% |
| 2025-11-11 | 21.10 | 21.60 | 0.43 | 2.03% | 21.02 | 21.85 | 34031 | 7323.32 | 4.29% |
| 2025-11-10 | 20.86 | 21.17 | 0.37 | 1.78% | 20.72 | 21.21 | 35443 | 7425.79 | 4.46% |
| 2025-11-07 | 21.00 | 20.80 | -0.10 | -0.48% | 20.68 | 21.11 | 23557 | 4919.87 | 2.97% |
| 2025-11-06 | 20.72 | 20.90 | -0.13 | -0.62% | 20.61 | 21.18 | 41282 | 8625.51 | 5.20% |
| 2025-11-05 | 20.76 | 21.03 | 0.12 | 0.57% | 20.76 | 21.31 | 29084 | 6133.45 | 3.66% |
| 2025-11-04 | 21.06 | 20.91 | -0.21 | -0.99% | 20.72 | 21.25 | 34019 | 7126.93 | 4.29% |
| 2025-11-03 | 20.52 | 21.12 | 0.60 | 2.92% | 20.31 | 21.30 | 52756 | 11089.58 | 6.65% |
| 2025-10-31 | 20.03 | 20.52 | 0.62 | 3.12% | 20.03 | 20.60 | 57710 | 11794.27 | 7.27% |
| 2025-10-30 | 20.40 | 19.90 | -0.50 | -2.45% | 19.83 | 20.59 | 43513 | 8732.07 | 5.48% |
| 2025-10-29 | 20.34 | 20.40 | 0.05 | 0.25% | 19.98 | 20.80 | 65776 | 13377.86 | 8.29% |
| 2025-10-28 | 20.35 | 20.35 | -0.75 | -3.55% | 20.20 | 20.67 | 70654 | 14424.05 | 8.90% |
| 2025-10-27 | 21.47 | 21.10 | -1.04 | -4.70% | 19.95 | 21.47 | 137227 | 28089.34 | 17.29% |
| 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% |
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
