祥和实业(603500)股票行情
祥和实业(603500)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 |
|---|
| 2026-03-25 | 10.80 | 11.04 | 0.34 | 3.18% | 10.77 | 11.05 | 52346 | 5747.64 | 1.58% |
| 2026-03-24 | 10.48 | 10.70 | 0.58 | 5.73% | 10.34 | 10.70 | 64896 | 6825.32 | 1.96% |
| 2026-03-23 | 10.69 | 10.12 | -0.73 | -6.73% | 10.09 | 10.69 | 77324 | 8033.14 | 2.33% |
| 2026-03-20 | 11.17 | 10.85 | -0.26 | -2.34% | 10.85 | 11.25 | 50889 | 5601.16 | 1.53% |
| 2026-03-19 | 11.30 | 11.11 | -0.27 | -2.37% | 11.00 | 11.45 | 46175 | 5191.67 | 1.39% |
| 2026-03-18 | 11.36 | 11.38 | 0.04 | 0.35% | 11.30 | 11.44 | 40454 | 4594.49 | 1.22% |
| 2026-03-17 | 11.60 | 11.34 | -0.24 | -2.07% | 11.33 | 11.63 | 32722 | 3761.20 | 0.99% |
| 2026-03-16 | 11.56 | 11.58 | -0.06 | -0.52% | 11.48 | 11.73 | 45164 | 5232.32 | 1.36% |
| 2026-03-13 | 11.65 | 11.64 | -0.08 | -0.68% | 11.57 | 11.73 | 29443 | 3427.24 | 0.89% |
| 2026-03-12 | 11.80 | 11.72 | -0.09 | -0.76% | 11.61 | 11.81 | 42493 | 4967.86 | 1.28% |
| 2026-03-11 | 12.06 | 11.81 | -0.19 | -1.58% | 11.78 | 12.06 | 54706 | 6491.85 | 1.65% |
| 2026-03-10 | 11.75 | 12.00 | 0.37 | 3.18% | 11.69 | 12.03 | 63310 | 7523.65 | 1.91% |
| 2026-03-09 | 11.74 | 11.63 | -0.29 | -2.43% | 11.59 | 11.90 | 77333 | 9020.61 | 2.33% |
| 2026-03-06 | 11.87 | 11.92 | 0.05 | 0.42% | 11.82 | 12.03 | 55616 | 6627.44 | 1.68% |
| 2026-03-05 | 11.79 | 11.87 | 0.19 | 1.63% | 11.68 | 12.07 | 100194 | 11868.34 | 3.02% |
| 2026-03-04 | 11.65 | 11.68 | -0.43 | -3.55% | 11.21 | 11.85 | 155944 | 17956.98 | 4.70% |
| 2026-03-03 | 12.11 | 12.11 | -1.35 | -10.03% | 12.11 | 12.30 | 196085 | 23839.27 | 5.91% |
| 2026-03-02 | 13.61 | 13.46 | -0.22 | -1.61% | 13.36 | 13.63 | 260996 | 35208.41 | 7.87% |
| 2026-02-27 | 14.09 | 13.68 | 0.00 | 0.00% | 13.63 | 14.09 | 281744 | 38809.62 | 8.49% |
| 2026-02-26 | 13.45 | 13.68 | 0.26 | 1.94% | 13.34 | 13.72 | 58782 | 7984.58 | 1.77% |
| 2026-02-25 | 13.54 | 13.42 | -0.15 | -1.11% | 13.37 | 13.59 | 55836 | 7492.60 | 1.68% |
| 2026-02-24 | 13.47 | 13.57 | 0.18 | 1.34% | 13.46 | 13.61 | 44196 | 5987.72 | 1.33% |
| 2026-02-13 | 13.28 | 13.39 | 0.03 | 0.22% | 13.23 | 13.52 | 43445 | 5827.83 | 1.31% |
| 2026-02-12 | 13.24 | 13.36 | 0.13 | 0.98% | 13.10 | 13.38 | 40602 | 5392.04 | 1.22% |
| 2026-02-11 | 13.20 | 13.23 | 0.01 | 0.08% | 13.10 | 13.29 | 40843 | 5395.06 | 1.23% |
| 2026-02-10 | 13.34 | 13.22 | -0.16 | -1.20% | 13.17 | 13.38 | 63891 | 8452.16 | 1.93% |
| 2026-02-09 | 13.45 | 13.38 | 0.04 | 0.30% | 13.26 | 13.49 | 59538 | 7955.14 | 1.79% |
| 2026-02-06 | 13.40 | 13.34 | -0.14 | -1.04% | 13.30 | 13.53 | 49308 | 6613.22 | 1.49% |
| 2026-02-05 | 13.60 | 13.48 | -0.16 | -1.17% | 13.39 | 13.65 | 46798 | 6325.58 | 1.41% |
| 2026-02-04 | 13.55 | 13.64 | 0.05 | 0.37% | 13.44 | 13.67 | 61446 | 8332.04 | 1.85% |
| 2026-02-03 | 13.38 | 13.59 | 0.39 | 2.95% | 13.20 | 13.59 | 71777 | 9634.06 | 2.16% |
| 2026-02-02 | 13.45 | 13.20 | -0.34 | -2.51% | 13.17 | 13.53 | 66963 | 8951.92 | 2.02% |
| 2026-01-30 | 13.48 | 13.54 | 0.12 | 0.89% | 13.22 | 13.58 | 83597 | 11221.39 | 2.52% |
| 2026-01-29 | 13.70 | 13.42 | -0.28 | -2.04% | 13.36 | 13.80 | 78817 | 10701.28 | 2.38% |
| 2026-01-28 | 13.74 | 13.70 | -0.08 | -0.58% | 13.61 | 13.93 | 61526 | 8442.53 | 1.85% |
| 2026-01-27 | 13.78 | 13.78 | 0.05 | 0.36% | 13.57 | 13.99 | 83537 | 11477.16 | 2.52% |
| 2026-01-26 | 14.00 | 13.73 | -0.28 | -2.00% | 13.64 | 14.05 | 84165 | 11626.61 | 2.54% |
| 2026-01-23 | 13.71 | 14.01 | 0.31 | 2.26% | 13.71 | 14.10 | 89720 | 12460.77 | 2.70% |
| 2026-01-22 | 13.85 | 13.70 | -0.11 | -0.80% | 13.51 | 13.92 | 120243 | 16531.63 | 3.62% |
| 2026-01-21 | 13.32 | 13.81 | 0.39 | 2.91% | 13.26 | 13.85 | 73523 | 10037.09 | 2.22% |
| 2026-01-20 | 13.18 | 13.42 | 0.34 | 2.60% | 13.12 | 13.63 | 110680 | 14826.92 | 3.34% |
| 2026-01-19 | 12.96 | 13.08 | 0.12 | 0.93% | 12.75 | 13.13 | 73828 | 9588.24 | 2.22% |
| 2026-01-16 | 12.59 | 12.96 | 0.43 | 3.43% | 12.51 | 12.97 | 87017 | 11118.41 | 2.62% |
| 2026-01-15 | 12.45 | 12.53 | 0.09 | 0.72% | 12.39 | 12.55 | 56070 | 6999.40 | 1.69% |
| 2026-01-14 | 12.75 | 12.44 | -0.24 | -1.89% | 12.33 | 12.75 | 102829 | 12909.82 | 3.10% |
| 2026-01-13 | 12.64 | 12.68 | 0.12 | 0.96% | 12.52 | 12.83 | 104572 | 13284.96 | 3.15% |
| 2026-01-12 | 12.35 | 12.56 | 0.35 | 2.87% | 12.19 | 12.58 | 94083 | 11685.07 | 2.84% |
| 2026-01-09 | 12.15 | 12.21 | 0.08 | 0.66% | 12.05 | 12.22 | 76318 | 9269.90 | 2.30% |
| 2026-01-08 | 12.09 | 12.13 | 0.01 | 0.08% | 12.00 | 12.27 | 82261 | 9992.68 | 2.48% |
| 2026-01-07 | 12.24 | 12.12 | -0.12 | -0.98% | 12.05 | 12.33 | 67507 | 8228.32 | 2.03% |
| 2026-01-06 | 12.15 | 12.24 | 0.09 | 0.74% | 12.12 | 12.48 | 58783 | 7226.87 | 1.77% |
| 2026-01-05 | 12.05 | 12.15 | 0.17 | 1.42% | 12.00 | 12.22 | 61309 | 7444.78 | 1.85% |
| 2025-12-31 | 12.00 | 11.98 | 0.03 | 0.25% | 11.82 | 12.04 | 52974 | 6327.98 | 1.60% |
| 2025-12-30 | 11.86 | 11.95 | 0.06 | 0.50% | 11.78 | 11.96 | 42527 | 5059.11 | 1.28% |
| 2025-12-29 | 11.90 | 11.89 | -0.01 | -0.08% | 11.78 | 12.00 | 41732 | 4958.71 | 1.26% |
| 2025-12-26 | 12.02 | 11.90 | -0.15 | -1.24% | 11.83 | 12.10 | 48934 | 5844.64 | 1.47% |
| 2025-12-25 | 11.81 | 12.05 | 0.25 | 2.12% | 11.80 | 12.05 | 53749 | 6428.01 | 1.62% |
| 2025-12-24 | 11.58 | 11.80 | 0.29 | 2.52% | 11.52 | 11.85 | 43765 | 5137.19 | 1.32% |
| 2025-12-23 | 11.58 | 11.51 | -0.11 | -0.95% | 11.46 | 11.62 | 39843 | 4591.07 | 1.20% |
| 2025-12-22 | 11.50 | 11.62 | 0.15 | 1.31% | 11.46 | 11.68 | 57846 | 6707.13 | 1.74% |
| 2025-12-19 | 11.71 | 11.47 | -0.24 | -2.05% | 11.46 | 11.74 | 97861 | 11358.77 | 2.95% |
| 2025-12-18 | 11.11 | 11.71 | 0.55 | 4.93% | 11.09 | 12.03 | 139020 | 16192.79 | 4.19% |
| 2025-12-17 | 11.07 | 11.16 | 0.11 | 1.00% | 10.92 | 11.22 | 49809 | 5503.51 | 1.50% |
| 2025-12-16 | 11.27 | 11.05 | -0.22 | -1.95% | 11.05 | 11.30 | 40618 | 4521.71 | 1.22% |
| 2025-12-15 | 11.33 | 11.27 | -0.07 | -0.62% | 11.23 | 11.40 | 35324 | 3996.67 | 1.06% |
| 2025-12-12 | 11.32 | 11.34 | 0.00 | 0.00% | 11.32 | 11.49 | 51041 | 5827.12 | 1.54% |
| 2025-12-11 | 11.61 | 11.34 | -0.20 | -1.73% | 11.32 | 11.63 | 52958 | 6070.70 | 1.60% |
| 2025-12-10 | 11.45 | 11.54 | 0.12 | 1.05% | 11.38 | 11.66 | 57865 | 6675.72 | 1.74% |
| 2025-12-09 | 11.33 | 11.42 | 0.10 | 0.88% | 11.30 | 11.49 | 48406 | 5527.84 | 1.46% |
| 2025-12-08 | 11.48 | 11.32 | -0.04 | -0.35% | 11.27 | 11.52 | 50385 | 5716.53 | 1.52% |
| 2025-12-05 | 11.17 | 11.36 | 0.19 | 1.70% | 11.11 | 11.36 | 33063 | 3731.16 | 1.00% |
| 2025-12-04 | 11.20 | 11.17 | -0.02 | -0.18% | 11.04 | 11.28 | 29226 | 3264.42 | 0.88% |
| 2025-12-03 | 11.24 | 11.19 | 0.02 | 0.18% | 11.13 | 11.31 | 37814 | 4240.36 | 1.14% |
| 2025-12-02 | 11.33 | 11.17 | -0.18 | -1.59% | 11.15 | 11.44 | 37489 | 4201.56 | 1.13% |
| 2025-12-01 | 11.40 | 11.35 | -0.09 | -0.79% | 11.32 | 11.75 | 54537 | 6250.67 | 1.64% |
| 2025-11-28 | 11.05 | 11.44 | 0.39 | 3.53% | 11.00 | 11.48 | 52417 | 5905.92 | 1.58% |
| 2025-11-27 | 10.91 | 11.05 | 0.14 | 1.28% | 10.90 | 11.13 | 41766 | 4609.53 | 1.26% |
| 2025-11-26 | 11.03 | 10.91 | -0.13 | -1.18% | 10.86 | 11.17 | 52325 | 5771.78 | 1.58% |
| 2025-11-25 | 11.02 | 11.04 | 0.12 | 1.10% | 10.94 | 11.14 | 48002 | 5304.78 | 1.45% |
| 2025-11-24 | 11.10 | 10.92 | 0.02 | 0.18% | 10.82 | 11.12 | 66068 | 7219.72 | 1.99% |
上证大盘股票行情在线 K线走势图
祥和实业(603500)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
