当前位置: 爱股网 > 股票行情 > 祥源新材(300980)股票行情

祥源新材(300980)股票行情

祥源新材(300980)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

祥源新材(300980)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
2026-03-27	37.77	38.00	-0.15	-0.39%	36.83	38.98	45852	17349.48	4.66%	0.00
2026-03-26	39.10	38.15	-0.84	-2.15%	37.98	39.41	56314	21682.73	5.73%	0.00
2026-03-25	37.31	38.99	1.68	4.50%	37.31	40.38	118763	46339.02	12.08%	0.00
2026-03-24	34.01	37.31	4.34	13.16%	33.79	37.80	108232	39584.80	11.01%	0.00
2026-03-23	32.02	32.97	0.32	0.98%	31.50	34.84	47317	15784.16	4.81%	0.00
2026-03-20	34.09	32.65	-1.11	-3.29%	32.60	34.59	20574	6912.52	2.09%	0.00
2026-03-19	34.52	33.76	-1.23	-3.52%	33.21	35.02	24900	8523.44	2.53%	0.00
2026-03-18	33.39	34.99	1.60	4.79%	32.90	35.38	38552	13183.87	3.92%	0.00
2026-03-17	35.01	33.39	-1.61	-4.60%	33.33	35.43	30002	10195.32	3.05%	0.00
2026-03-16	35.50	35.00	-0.50	-1.41%	34.33	36.09	26773	9352.61	2.72%	0.00
2026-03-13	35.96	35.50	-0.63	-1.74%	35.30	36.96	33871	12200.59	3.44%	0.00
2026-03-12	37.20	36.13	-0.92	-2.48%	35.70	37.45	40161	14639.94	4.08%	0.00
2026-03-11	37.02	37.05	0.05	0.14%	36.51	37.42	42282	15643.87	4.30%	0.00
2026-03-10	36.82	37.00	0.28	0.76%	36.40	37.40	38387	14172.42	3.90%	0.00
2026-03-09	36.69	36.72	-0.41	-1.10%	35.07	37.03	50860	18342.11	5.17%	0.00
2026-03-06	36.72	37.13	1.68	4.74%	34.63	37.60	67842	24888.04	6.90%	0.00
2026-03-05	32.95	35.45	3.40	10.61%	32.44	37.00	80687	28329.60	8.20%	0.00
2026-03-04	31.98	32.05	0.07	0.22%	31.74	32.74	23767	7636.84	2.42%	0.00
2026-03-03	33.31	31.98	-1.33	-3.99%	31.80	34.00	33743	11059.98	3.43%	0.00
2026-03-02	34.50	33.31	-1.19	-3.45%	32.82	34.50	36262	12136.87	3.69%	0.00
2026-02-27	34.11	34.50	0.34	1.00%	33.50	34.50	25160	8582.38	2.56%	0.00
2026-02-26	34.23	34.16	0.26	0.77%	33.51	34.70	40719	13890.98	4.14%	0.00
2026-02-25	33.94	33.90	0.06	0.18%	33.53	34.30	22395	7587.25	2.28%	0.00
2026-02-24	34.13	33.84	0.05	0.15%	33.11	34.69	29124	9858.10	2.96%	0.00
2026-02-13	33.86	33.79	-0.01	-0.03%	33.59	34.60	28627	9745.08	2.91%	8.00
2026-02-12	33.24	33.80	0.56	1.68%	33.11	34.19	22070	7433.96	2.24%	0.00
2026-02-11	33.89	33.24	-0.76	-2.24%	33.17	34.34	24401	8172.85	2.48%	0.00
2026-02-10	34.30	34.00	-0.30	-0.87%	33.60	34.30	25248	8538.75	2.57%	0.00
2026-02-09	34.67	34.30	-0.04	-0.12%	33.15	34.86	34844	11787.59	3.54%	0.00
2026-02-06	33.96	34.34	0.34	1.00%	33.50	35.10	29933	10305.32	3.04%	1.00
2026-02-05	34.50	34.00	-0.67	-1.93%	33.52	35.18	28892	9869.69	2.94%	0.00
2026-02-04	35.01	34.67	-0.63	-1.78%	34.22	35.71	47497	16637.71	4.83%	0.00
2026-02-03	35.50	35.30	0.88	2.56%	34.02	35.50	45501	15870.70	4.63%	4.00
2026-02-02	36.64	34.42	-2.59	-7.00%	34.29	36.81	59663	21066.78	6.07%	0.00
2026-01-30	36.17	37.01	0.72	1.98%	35.50	37.83	64373	23946.09	6.55%	0.00
2026-01-29	36.02	36.29	-0.01	-0.03%	35.75	37.00	44898	16304.99	4.57%	30.00
2026-01-28	37.26	36.30	-1.28	-3.41%	36.05	37.80	49710	18192.70	5.05%	0.00
2026-01-27	36.51	37.58	0.78	2.12%	35.57	37.99	66530	24593.09	6.77%	0.00
2026-01-26	38.30	36.80	-2.10	-5.40%	36.35	38.95	97927	36328.25	9.96%	3.00
2026-01-23	37.51	38.90	1.46	3.90%	37.06	39.14	132373	50643.12	13.46%	3.00
2026-01-22	35.13	37.44	2.39	6.82%	33.50	37.66	161906	57965.08	16.46%	2.00
2026-01-21	33.11	35.05	1.40	4.16%	33.11	35.28	51568	17828.90	5.24%	4.00
2026-01-20	34.68	33.65	-0.91	-2.63%	33.25	35.14	40343	13658.01	4.10%	0.00
2026-01-19	34.51	34.56	0.28	0.82%	34.00	35.28	47707	16542.20	4.85%	0.00
2026-01-16	35.00	34.28	-0.22	-0.64%	33.94	35.20	57081	19627.16	5.80%	0.00
2026-01-15	33.07	34.50	0.90	2.68%	33.07	34.80	64267	22053.21	6.54%	0.00
2026-01-14	33.22	33.60	0.30	0.90%	32.61	34.49	81534	27220.44	8.29%	0.00
2026-01-13	35.58	33.30	-1.72	-4.91%	33.05	35.58	84698	28898.63	8.61%	0.00
2026-01-12	35.36	35.02	0.19	0.55%	34.40	35.98	69947	24546.27	7.11%	0.00
2026-01-09	35.03	34.83	0.33	0.96%	34.02	36.36	65840	23128.89	6.69%	0.00
2026-01-08	34.21	34.50	0.13	0.38%	33.54	34.74	53297	18236.53	5.42%	0.00
2026-01-07	32.75	34.37	1.55	4.72%	32.47	34.86	89316	30235.79	9.08%	0.00
2026-01-06	32.81	32.82	-0.18	-0.55%	32.37	33.70	70719	23351.76	7.19%	0.00
2026-01-05	32.91	33.00	0.37	1.13%	32.41	33.33	97900	32211.74	9.96%	4.00
2025-12-31	33.90	32.63	-0.93	-2.77%	32.08	34.10	90429	29693.52	9.20%	0.00
2025-12-30	32.20	33.56	1.35	4.19%	31.73	34.15	153966	50721.55	15.66%	0.00
2025-12-29	29.25	32.21	3.39	11.76%	29.00	32.91	191092	60291.20	19.43%	4.00
2025-12-26	28.93	28.82	0.09	0.31%	28.50	29.43	59748	17262.09	6.08%	3.00
2025-12-25	27.82	28.73	0.81	2.90%	27.62	28.89	71319	20258.96	7.25%	1.00
2025-12-24	27.65	27.92	0.15	0.54%	27.45	28.17	49097	13652.19	4.99%	0.00
2025-12-23	27.75	27.77	-0.14	-0.50%	27.61	28.18	48978	13609.38	4.98%	3.00
2025-12-22	26.75	27.91	1.31	4.92%	26.36	28.20	93578	25768.37	9.52%	8.00
2025-12-19	26.10	26.60	0.40	1.53%	26.09	26.98	51926	13844.08	5.28%	5.00
2025-12-18	26.50	26.20	-0.54	-2.02%	26.10	27.22	44298	11751.85	4.50%	0.00
2025-12-17	26.02	26.74	0.91	3.52%	25.80	26.78	56431	14900.99	5.74%	0.00
2025-12-16	26.58	25.83	-0.90	-3.37%	25.64	26.81	49955	12990.26	5.08%	0.00
2025-12-15	25.10	26.73	1.54	6.11%	24.85	27.44	95176	25189.27	9.68%	0.00
2025-12-12	25.41	25.19	-0.24	-0.94%	25.14	25.72	31053	7872.34	3.16%	0.00
2025-12-11	26.07	25.43	-0.68	-2.60%	25.40	26.14	36993	9502.22	3.76%	0.00
2025-12-10	26.37	26.11	-0.15	-0.57%	25.90	26.55	34406	9011.93	3.50%	0.00
2025-12-09	26.71	26.26	-0.59	-2.20%	26.20	26.94	53023	14075.05	5.39%	2.00
2025-12-08	26.37	26.85	0.50	1.90%	26.14	27.28	46577	12499.62	4.74%	0.00
2025-12-05	25.90	26.35	0.22	0.84%	25.55	26.40	35359	9179.41	3.60%	0.00
2025-12-04	25.89	26.13	0.25	0.97%	25.73	26.36	46817	12183.55	4.76%	0.00
2025-12-03	25.94	25.88	-0.06	-0.23%	25.52	26.80	56235	14596.91	5.72%	0.00
2025-12-02	24.98	25.94	0.89	3.55%	24.91	26.06	81939	21019.62	8.33%	0.00
2025-12-01	24.80	25.05	0.20	0.80%	24.72	25.37	39674	9969.99	4.03%	0.00
2025-11-28	24.76	24.85	0.10	0.40%	24.36	24.89	35965	8880.21	3.66%	0.00
2025-11-27	24.16	24.75	0.70	2.91%	23.90	24.97	66231	16320.22	6.73%	0.00
2025-11-26	24.37	24.05	-0.43	-1.76%	23.86	24.50	38440	9306.07	3.91%	0.00

深证大盘股票行情在线 K线走势图

祥源新材(300980)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09