泰祥股份(301192)股票行情
泰祥股份(301192)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 |
|---|
| 2026-03-26 | 27.09 | 26.78 | -0.18 | -0.67% | 26.05 | 27.48 | 10298 | 2778.28 | 2.15% | 0.00 |
| 2026-03-25 | 26.51 | 26.96 | 0.65 | 2.47% | 26.30 | 27.53 | 14766 | 3980.39 | 3.08% | 0.00 |
| 2026-03-24 | 25.51 | 26.31 | 1.42 | 5.71% | 25.08 | 26.32 | 16640 | 4290.22 | 3.48% | 0.00 |
| 2026-03-23 | 26.62 | 24.89 | -1.91 | -7.13% | 24.32 | 26.62 | 15385 | 3934.16 | 3.21% | 0.00 |
| 2026-03-20 | 27.83 | 26.80 | -0.91 | -3.28% | 26.68 | 28.45 | 11394 | 3105.45 | 2.38% | 0.00 |
| 2026-03-19 | 28.01 | 27.71 | -0.51 | -1.81% | 27.66 | 28.45 | 17214 | 4840.00 | 3.60% | 0.00 |
| 2026-03-18 | 27.76 | 28.22 | 0.61 | 2.21% | 27.63 | 28.28 | 14022 | 3930.37 | 2.93% | 0.00 |
| 2026-03-17 | 29.35 | 27.61 | -1.41 | -4.86% | 27.50 | 29.35 | 11528 | 3266.72 | 2.41% | 0.00 |
| 2026-03-16 | 28.52 | 29.02 | 0.47 | 1.65% | 28.36 | 29.30 | 10736 | 3095.71 | 2.24% | 0.00 |
| 2026-03-13 | 28.69 | 28.55 | -0.25 | -0.87% | 28.44 | 29.29 | 6859 | 1978.23 | 1.43% | 0.00 |
| 2026-03-12 | 29.50 | 28.80 | -0.58 | -1.97% | 28.68 | 29.53 | 8576 | 2491.86 | 1.79% | 0.00 |
| 2026-03-11 | 30.04 | 29.38 | -0.62 | -2.07% | 29.20 | 30.43 | 10276 | 3049.12 | 2.15% | 0.00 |
| 2026-03-10 | 29.18 | 30.00 | 1.12 | 3.88% | 29.18 | 30.00 | 9894 | 2940.29 | 2.07% | 0.00 |
| 2026-03-09 | 29.11 | 28.88 | -0.79 | -2.66% | 28.40 | 29.60 | 14057 | 4052.74 | 2.94% | 0.00 |
| 2026-03-06 | 29.36 | 29.67 | 0.34 | 1.16% | 29.36 | 29.85 | 8781 | 2603.46 | 1.83% | 0.00 |
| 2026-03-05 | 29.44 | 29.33 | 0.47 | 1.63% | 29.13 | 30.43 | 13477 | 4008.70 | 2.82% | 0.00 |
| 2026-03-04 | 29.39 | 28.86 | -0.57 | -1.94% | 28.67 | 29.44 | 12371 | 3587.73 | 2.58% | 0.00 |
| 2026-03-03 | 31.58 | 29.43 | -2.10 | -6.66% | 29.02 | 31.78 | 19040 | 5788.98 | 3.98% | 0.00 |
| 2026-03-02 | 31.26 | 31.53 | 0.01 | 0.03% | 30.91 | 32.31 | 28294 | 8910.68 | 5.91% | 0.00 |
| 2026-02-27 | 32.20 | 31.52 | -0.93 | -2.87% | 31.30 | 32.25 | 21210 | 6693.67 | 4.43% | 0.00 |
| 2026-02-26 | 33.33 | 32.45 | -0.78 | -2.35% | 32.15 | 33.33 | 14655 | 4765.82 | 3.06% | 0.00 |
| 2026-02-25 | 33.74 | 33.23 | -0.48 | -1.42% | 32.84 | 33.88 | 12482 | 4149.52 | 2.61% | 0.00 |
| 2026-02-24 | 33.37 | 33.71 | 0.51 | 1.54% | 32.32 | 34.22 | 21127 | 7049.85 | 4.41% | 0.00 |
| 2026-02-13 | 32.28 | 33.20 | 1.10 | 3.43% | 32.28 | 33.85 | 23346 | 7711.98 | 4.88% | 0.00 |
| 2026-02-12 | 33.74 | 32.10 | -1.49 | -4.44% | 32.00 | 33.74 | 25938 | 8427.30 | 5.42% | 0.00 |
| 2026-02-11 | 33.52 | 33.59 | 0.23 | 0.69% | 33.00 | 34.98 | 33157 | 11191.98 | 6.93% | 0.00 |
| 2026-02-10 | 31.69 | 33.36 | 1.66 | 5.24% | 31.20 | 33.73 | 34018 | 11139.71 | 7.11% | 0.00 |
| 2026-02-09 | 31.34 | 31.70 | 0.72 | 2.32% | 30.52 | 32.10 | 17808 | 5604.17 | 3.72% | 0.00 |
| 2026-02-06 | 30.62 | 30.98 | 0.38 | 1.24% | 29.97 | 31.18 | 10629 | 3278.92 | 2.22% | 0.00 |
| 2026-02-05 | 30.57 | 30.60 | -0.20 | -0.65% | 30.25 | 30.91 | 9036 | 2760.15 | 1.89% | 0.00 |
| 2026-02-04 | 30.34 | 30.80 | 0.49 | 1.62% | 30.30 | 31.57 | 14078 | 4346.91 | 2.94% | 0.00 |
| 2026-02-03 | 29.66 | 30.31 | 0.80 | 2.71% | 29.32 | 30.61 | 14225 | 4292.34 | 2.97% | 0.00 |
| 2026-02-02 | 29.94 | 29.51 | -0.68 | -2.25% | 29.51 | 30.48 | 11501 | 3453.10 | 2.40% | 0.00 |
| 2026-01-30 | 29.77 | 30.19 | 0.19 | 0.63% | 29.43 | 30.70 | 15157 | 4574.75 | 3.17% | 0.00 |
| 2026-01-29 | 30.89 | 30.00 | -0.89 | -2.88% | 29.81 | 31.07 | 15153 | 4586.18 | 3.17% | 0.00 |
| 2026-01-28 | 31.40 | 30.89 | -0.61 | -1.94% | 30.24 | 31.50 | 18528 | 5720.68 | 3.87% | 0.00 |
| 2026-01-27 | 30.96 | 31.50 | 0.47 | 1.51% | 29.77 | 31.90 | 21660 | 6722.88 | 4.52% | 0.00 |
| 2026-01-26 | 32.01 | 31.03 | -0.81 | -2.54% | 30.50 | 32.01 | 21936 | 6794.19 | 4.58% | 0.00 |
| 2026-01-23 | 31.01 | 31.84 | 0.95 | 3.08% | 30.80 | 32.23 | 21380 | 6765.10 | 4.47% | 0.00 |
| 2026-01-22 | 31.56 | 30.89 | -0.77 | -2.43% | 30.75 | 32.00 | 13412 | 4164.19 | 2.80% | 0.00 |
| 2026-01-21 | 30.61 | 31.66 | 0.76 | 2.46% | 30.35 | 31.99 | 16544 | 5201.34 | 3.46% | 0.00 |
| 2026-01-20 | 32.23 | 30.90 | -1.33 | -4.13% | 30.52 | 32.28 | 17936 | 5633.76 | 3.75% | 0.00 |
| 2026-01-19 | 31.62 | 32.23 | 0.38 | 1.19% | 31.17 | 32.38 | 22609 | 7191.37 | 4.72% | 0.00 |
| 2026-01-16 | 33.10 | 31.85 | -0.24 | -0.75% | 31.00 | 33.10 | 34164 | 10893.21 | 7.14% | 0.00 |
| 2026-01-15 | 29.50 | 32.09 | 2.54 | 8.60% | 29.25 | 34.30 | 55446 | 17767.32 | 11.58% | 0.00 |
| 2026-01-14 | 30.07 | 29.55 | -0.42 | -1.40% | 28.91 | 30.28 | 24709 | 7302.58 | 5.16% | 0.00 |
| 2026-01-13 | 30.59 | 29.97 | -0.54 | -1.77% | 29.88 | 30.77 | 20946 | 6344.02 | 4.38% | 0.00 |
| 2026-01-12 | 31.10 | 30.51 | -0.42 | -1.36% | 30.00 | 31.41 | 25898 | 7924.65 | 5.41% | 0.00 |
| 2026-01-09 | 31.67 | 30.93 | -0.77 | -2.43% | 30.66 | 31.92 | 20337 | 6320.12 | 4.25% | 0.00 |
| 2026-01-08 | 32.86 | 31.70 | -0.94 | -2.88% | 31.51 | 32.86 | 22109 | 7064.65 | 4.62% | 0.00 |
| 2026-01-07 | 31.64 | 32.64 | 1.03 | 3.26% | 31.03 | 33.29 | 38696 | 12627.44 | 8.08% | 0.00 |
| 2026-01-06 | 30.91 | 31.61 | 0.97 | 3.17% | 30.45 | 32.90 | 37538 | 11930.32 | 7.84% | 0.00 |
| 2026-01-05 | 29.97 | 30.64 | 0.95 | 3.20% | 29.50 | 30.86 | 19055 | 5745.52 | 3.98% | 0.00 |
| 2025-12-31 | 29.83 | 29.69 | -0.21 | -0.70% | 29.40 | 30.38 | 13225 | 3942.06 | 2.76% | 0.00 |
| 2025-12-30 | 30.35 | 29.90 | -0.29 | -0.96% | 29.56 | 30.35 | 14004 | 4191.27 | 2.93% | 0.00 |
| 2025-12-29 | 29.85 | 30.19 | 0.40 | 1.34% | 29.29 | 30.92 | 15570 | 4710.97 | 3.25% | 0.00 |
| 2025-12-26 | 30.11 | 29.79 | -0.24 | -0.80% | 29.67 | 31.46 | 19601 | 5932.43 | 4.09% | 0.00 |
| 2025-12-25 | 29.95 | 30.03 | 0.08 | 0.27% | 29.53 | 30.33 | 13415 | 4007.82 | 2.80% | 0.00 |
| 2025-12-24 | 29.35 | 29.95 | 0.84 | 2.89% | 29.05 | 30.34 | 13750 | 4100.34 | 2.87% | 0.00 |
| 2025-12-23 | 31.00 | 29.11 | -1.07 | -3.55% | 28.89 | 31.00 | 13564 | 3967.69 | 2.83% | 0.00 |
| 2025-12-22 | 29.92 | 30.18 | 0.72 | 2.44% | 29.20 | 30.36 | 10865 | 3243.37 | 2.27% | 0.00 |
| 2025-12-19 | 29.09 | 29.46 | 0.41 | 1.41% | 29.09 | 29.89 | 11000 | 3243.07 | 2.30% | 0.00 |
| 2025-12-18 | 28.95 | 29.05 | -0.07 | -0.24% | 28.78 | 29.65 | 11987 | 3510.05 | 2.50% | 0.00 |
| 2025-12-17 | 28.46 | 29.12 | 0.63 | 2.21% | 28.29 | 29.35 | 11742 | 3387.65 | 2.45% | 0.00 |
| 2025-12-16 | 30.50 | 28.49 | -1.35 | -4.52% | 28.30 | 30.50 | 13771 | 3975.92 | 2.88% | 0.00 |
| 2025-12-15 | 29.35 | 29.84 | 0.51 | 1.74% | 28.95 | 30.24 | 19359 | 5724.17 | 4.04% | 0.00 |
| 2025-12-12 | 30.16 | 29.33 | -1.05 | -3.46% | 29.31 | 30.61 | 22218 | 6645.87 | 4.64% | 0.00 |
| 2025-12-11 | 29.94 | 30.38 | 0.53 | 1.78% | 29.65 | 31.59 | 24657 | 7558.37 | 5.15% | 0.00 |
| 2025-12-10 | 30.06 | 29.85 | -0.29 | -0.96% | 29.55 | 30.48 | 8582 | 2566.10 | 1.79% | 0.00 |
| 2025-12-09 | 29.90 | 30.14 | 0.14 | 0.47% | 29.66 | 30.44 | 16074 | 4829.68 | 3.36% | 0.00 |
| 2025-12-08 | 30.75 | 30.00 | -0.51 | -1.67% | 28.82 | 30.75 | 36086 | 10615.67 | 7.54% | 0.00 |
| 2025-12-05 | 30.39 | 30.51 | -0.03 | -0.10% | 29.65 | 30.76 | 14461 | 4379.10 | 3.02% | 0.00 |
| 2025-12-04 | 30.64 | 30.54 | -0.36 | -1.17% | 30.21 | 30.97 | 8460 | 2586.87 | 1.77% | 0.00 |
| 2025-12-03 | 31.29 | 30.90 | -0.39 | -1.25% | 30.80 | 31.67 | 12318 | 3840.61 | 2.57% | 0.00 |
| 2025-12-02 | 32.78 | 31.29 | -1.49 | -4.55% | 31.01 | 33.00 | 25780 | 8187.64 | 5.39% | 0.00 |
| 2025-12-01 | 31.88 | 32.78 | 1.37 | 4.36% | 31.58 | 33.99 | 30887 | 10188.23 | 6.45% | 0.00 |
| 2025-11-28 | 32.40 | 31.41 | 0.79 | 2.58% | 30.51 | 32.40 | 23463 | 7341.76 | 4.90% | 0.00 |
| 2025-11-27 | 30.28 | 30.62 | 0.44 | 1.46% | 29.98 | 31.16 | 14530 | 4453.41 | 3.04% | 0.00 |
| 2025-11-26 | 30.63 | 30.18 | -0.32 | -1.05% | 29.81 | 30.86 | 16629 | 5052.49 | 3.47% | 0.00 |
| 2025-11-25 | 33.00 | 30.50 | 0.03 | 0.10% | 30.26 | 33.00 | 38312 | 11859.70 | 8.00% | 0.00 |
深证大盘股票行情在线 K线走势图
泰祥股份(301192)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
