祥鑫科技(002965)股票信息
| 股票代码 | 002965 |
| 股票名称 | 祥鑫科技 |
| 最新价/元 | 30.26 |
| 涨跌额/元 | 2.71 |
| 涨跌幅/% | 9.84 |
| 买入/元 | 30.26 |
| 卖出/元 | 30.27 |
| 昨收/元 | 27.55 |
| 今开/元 | 28.82 |
| 最高/元 | 30.31 |
| 最低/元 | 28.37 |
| 成交量/手 | 101437.26 |
| 成交额/万 | 29879.40 |
| 股净值/元 | 13.14 |
| 市净率 | 1.54 |
| 总市值/万 | 617935.34 |
| 流通值/万 | 383040.58 |
| 换手率/% | 8.01 |
| 入市日期 | 2019-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
祥鑫科技(002965)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 28.82 | 30.26 | 2.71 | 9.84 | 101437.26 | 29879.40 | 8.01 |
| 2024-09-27 | 25.95 | 27.55 | 2.06 | 8.08 | 72951.02 | 19557.37 | 5.76 |
| 2024-09-26 | 24.43 | 25.49 | 0.87 | 3.53 | 45630.00 | 11389.97 | 3.60 |
| 2024-09-25 | 24.31 | 24.62 | 0.65 | 2.71 | 55605.47 | 13782.18 | 4.39 |
| 2024-09-24 | 23.35 | 23.97 | 0.86 | 3.72 | 56930.77 | 13391.08 | 4.50 |
| 2024-09-23 | 23.43 | 23.11 | -0.27 | -1.16 | 21086.00 | 4900.80 | 1.67 |
| 2024-09-20 | 23.96 | 23.38 | -0.59 | -2.46 | 21698.00 | 5106.86 | 1.71 |
| 2024-09-19 | 23.70 | 23.97 | 0.37 | 1.57 | 20973.15 | 5025.82 | 1.66 |
| 2024-09-18 | 23.88 | 23.60 | -0.29 | -1.21 | 17707.12 | 4163.84 | 1.40 |
| 2024-09-13 | 24.52 | 23.89 | -0.63 | -2.57 | 23044.65 | 5553.38 | 1.82 |
| 2024-09-12 | 24.96 | 24.52 | -0.29 | -1.17 | 16029.00 | 3976.44 | 1.27 |
| 2024-09-11 | 24.70 | 24.81 | -0.10 | -0.40 | 16252.00 | 4047.67 | 1.28 |
| 2024-09-10 | 24.87 | 24.91 | 0.09 | 0.36 | 16433.81 | 4056.91 | 1.30 |
| 2024-09-09 | 25.34 | 24.82 | -0.52 | -2.05 | 21420.00 | 5326.73 | 1.69 |
| 2024-09-06 | 25.98 | 25.34 | -0.55 | -2.12 | 21184.43 | 5418.39 | 1.67 |
| 2024-09-05 | 26.01 | 25.89 | -0.01 | -0.04 | 21644.45 | 5618.01 | 1.71 |
| 2024-09-04 | 25.61 | 25.90 | 0.10 | 0.39 | 28625.01 | 7407.01 | 2.26 |
| 2024-09-03 | 25.57 | 25.80 | 0.02 | 0.08 | 25821.56 | 6656.52 | 2.04 |
| 2024-09-02 | 26.43 | 25.78 | -1.10 | -4.09 | 54996.99 | 14352.83 | 4.34 |
| 2024-08-30 | 25.50 | 26.88 | -0.72 | -2.61 | 112655.42 | 29708.04 | 8.90 |
| 2024-08-29 | 25.86 | 27.60 | 1.59 | 6.11 | 39643.70 | 10766.51 | 3.13 |
| 2024-08-28 | 25.81 | 26.01 | 0.03 | 0.12 | 12381.14 | 3214.92 | 0.98 |
| 2024-08-27 | 25.71 | 25.98 | 0.11 | 0.43 | 15660.79 | 4051.08 | 1.24 |
| 2024-08-26 | 25.29 | 25.87 | 0.57 | 2.25 | 14933.00 | 3835.81 | 1.18 |
| 2024-08-23 | 25.48 | 25.30 | -0.04 | -0.16 | 13627.00 | 3452.73 | 1.08 |
| 2024-08-22 | 26.15 | 25.34 | -0.72 | -2.76 | 14085.00 | 3607.84 | 1.11 |
| 2024-08-21 | 25.72 | 26.06 | 0.12 | 0.46 | 11452.51 | 2976.84 | 0.90 |
| 2024-08-20 | 26.46 | 25.94 | -0.50 | -1.89 | 16280.00 | 4241.11 | 1.29 |
| 2024-08-19 | 26.50 | 26.44 | -0.06 | -0.23 | 19239.00 | 5122.64 | 1.52 |
| 2024-08-16 | 27.38 | 26.50 | -0.84 | -3.07 | 31904.00 | 8538.98 | 2.52 |
| 2024-08-15 | 27.04 | 27.34 | 0.12 | 0.44 | 16729.00 | 4564.84 | 1.32 |
| 2024-08-14 | 27.60 | 27.22 | -0.38 | -1.38 | 10590.00 | 2896.60 | 0.84 |
| 2024-08-13 | 27.43 | 27.60 | 0.17 | 0.62 | 12193.00 | 3345.91 | 0.96 |
| 2024-08-12 | 27.51 | 27.43 | -0.28 | -1.01 | 11271.13 | 3097.96 | 0.89 |
| 2024-08-09 | 28.09 | 27.71 | -0.25 | -0.89 | 16724.00 | 4683.06 | 1.32 |
| 2024-08-08 | 28.12 | 27.96 | -0.35 | -1.24 | 18751.00 | 5227.93 | 1.48 |
| 2024-08-07 | 28.30 | 28.31 | -0.02 | -0.07 | 11758.00 | 3326.20 | 0.93 |
| 2024-08-06 | 28.38 | 28.33 | 0.36 | 1.29 | 14271.90 | 4033.23 | 1.13 |
| 2024-08-05 | 28.44 | 27.97 | -0.99 | -3.42 | 23237.00 | 6614.93 | 1.84 |
| 2024-08-02 | 29.35 | 28.96 | -0.73 | -2.46 | 20699.00 | 6050.39 | 1.64 |
| 2024-08-01 | 29.66 | 29.69 | 0.10 | 0.34 | 22990.00 | 6839.37 | 1.82 |
| 2024-07-31 | 28.37 | 29.59 | 1.27 | 4.48 | 27461.90 | 8007.20 | 2.17 |
| 2024-07-30 | 28.28 | 28.32 | -0.01 | -0.04 | 13171.13 | 3709.93 | 1.04 |
| 2024-07-29 | 28.88 | 28.33 | -0.50 | -1.73 | 15532.00 | 4417.17 | 1.23 |
| 2024-07-26 | 28.44 | 28.83 | 0.30 | 1.05 | 17739.80 | 5125.88 | 1.40 |
| 2024-07-25 | 27.70 | 28.53 | 0.62 | 2.22 | 27702.00 | 7848.99 | 2.19 |
| 2024-07-24 | 28.47 | 27.91 | -0.80 | -2.79 | 26194.00 | 7401.56 | 2.07 |
| 2024-07-23 | 29.45 | 28.71 | -0.74 | -2.51 | 16762.00 | 4874.19 | 1.32 |
| 2024-07-22 | 29.71 | 29.45 | -0.32 | -1.08 | 18359.70 | 5412.80 | 1.45 |
| 2024-07-19 | 29.66 | 29.77 | 0.02 | 0.07 | 17357.00 | 5169.50 | 1.37 |
| 2024-07-18 | 29.50 | 29.75 | -0.20 | -0.67 | 22873.00 | 6718.30 | 1.81 |
| 2024-07-17 | 30.74 | 29.95 | -0.56 | -1.84 | 19531.00 | 5876.84 | 1.54 |
| 2024-07-16 | 30.17 | 30.51 | 0.24 | 0.79 | 25206.00 | 7685.35 | 1.99 |
| 2024-07-15 | 31.06 | 30.27 | -1.24 | -3.94 | 33155.00 | 10120.87 | 2.62 |
| 2024-07-12 | 31.29 | 31.51 | 0.42 | 1.35 | 36679.48 | 11530.13 | 2.90 |
| 2024-07-11 | 30.41 | 31.09 | 1.40 | 4.72 | 37692.26 | 11622.30 | 2.98 |
| 2024-07-10 | 29.43 | 29.69 | 0.34 | 1.16 | 30508.32 | 9124.88 | 2.41 |
| 2024-07-09 | 28.20 | 29.35 | 1.10 | 3.89 | 31477.30 | 9070.29 | 2.49 |
| 2024-07-08 | 29.16 | 28.25 | -0.91 | -3.12 | 20287.40 | 5794.94 | 1.60 |
| 2024-07-05 | 28.98 | 29.16 | 0.00 | 0.00 | 17034.69 | 4932.22 | 1.35 |
| 2024-07-04 | 29.70 | 29.16 | -0.49 | -1.65 | 17232.00 | 5097.85 | 1.36 |
| 2024-07-03 | 30.30 | 29.65 | -0.51 | -1.69 | 18334.25 | 5484.04 | 1.45 |
| 2024-07-02 | 30.62 | 30.16 | -0.48 | -1.57 | 21427.62 | 6479.18 | 1.69 |
| 2024-07-01 | 30.46 | 30.64 | 0.07 | 0.23 | 23558.15 | 7153.93 | 1.86 |
| 2024-06-28 | 30.10 | 30.57 | 0.65 | 2.17 | 25629.15 | 7861.07 | 2.02 |
| 2024-06-27 | 30.77 | 29.92 | -0.87 | -2.83 | 19238.00 | 5823.96 | 1.52 |
| 2024-06-26 | 30.11 | 30.79 | 0.52 | 1.72 | 23661.62 | 7191.51 | 1.87 |
| 2024-06-25 | 30.24 | 30.27 | 0.19 | 0.63 | 20727.18 | 6297.41 | 1.64 |
| 2024-06-24 | 31.30 | 30.08 | -1.38 | -4.39 | 39078.40 | 11892.49 | 3.09 |
| 2024-06-21 | 31.16 | 31.46 | -0.11 | -0.35 | 16543.95 | 5182.85 | 1.31 |
| 2024-06-20 | 32.52 | 31.57 | -1.03 | -3.16 | 28673.23 | 9127.10 | 2.27 |
| 2024-06-19 | 33.32 | 32.60 | -0.73 | -2.19 | 22396.00 | 7372.07 | 1.77 |
| 2024-06-18 | 32.65 | 33.33 | 0.69 | 2.11 | 28045.00 | 9300.14 | 2.22 |
| 2024-06-17 | 32.00 | 32.64 | 0.44 | 1.37 | 28663.48 | 9341.74 | 2.26 |
| 2024-06-14 | 32.88 | 32.20 | -0.60 | -1.83 | 43305.19 | 13787.79 | 3.42 |
| 2024-06-13 | 33.36 | 32.80 | -0.84 | -2.50 | 27519.00 | 9082.02 | 2.17 |
| 2024-06-12 | 33.32 | 33.64 | 0.41 | 1.23 | 18673.20 | 6271.95 | 1.48 |
| 2024-06-11 | 33.21 | 33.23 | -0.17 | -0.51 | 18611.00 | 6126.43 | 1.47 |
| 2024-06-07 | 33.89 | 33.40 | -0.19 | -0.57 | 20444.20 | 6829.07 | 1.62 |
| 2024-06-06 | 34.35 | 33.59 | -0.79 | -2.30 | 29471.85 | 9959.78 | 2.33 |
| 2024-06-05 | 34.91 | 34.38 | -0.42 | -1.21 | 22243.00 | 7735.69 | 1.76 |
| 2024-06-04 | 34.16 | 34.80 | 0.28 | 0.81 | 23673.39 | 8136.97 | 1.87 |
| 2024-06-03 | 34.91 | 34.52 | -0.60 | -1.71 | 32233.80 | 11167.23 | 2.55 |
| 2024-05-31 | 35.29 | 35.12 | 1.10 | 3.23 | 62992.28 | 22382.41 | 4.98 |
| 2024-05-30 | 33.80 | 34.02 | 0.08 | 0.24 | 18076.00 | 6157.55 | 1.43 |
| 2024-05-29 | 33.40 | 33.94 | 0.54 | 1.62 | 23259.00 | 7874.22 | 1.84 |
| 2024-05-28 | 34.42 | 34.00 | -0.49 | -1.42 | 19839.39 | 6757.23 | 1.57 |
| 2024-05-27 | 34.71 | 34.49 | -0.01 | -0.03 | 21789.52 | 7448.79 | 1.72 |
| 2024-05-24 | 34.76 | 34.50 | -0.09 | -0.26 | 20914.51 | 7251.03 | 1.65 |
| 2024-05-23 | 35.46 | 34.59 | -0.96 | -2.70 | 31393.71 | 10952.10 | 2.48 |
| 2024-05-22 | 35.70 | 35.55 | 0.08 | 0.23 | 23639.71 | 8414.23 | 1.87 |
| 2024-05-21 | 36.05 | 35.47 | -0.81 | -2.23 | 26579.39 | 9494.96 | 2.10 |
| 2024-05-20 | 36.05 | 36.28 | 0.25 | 0.69 | 28367.00 | 10263.91 | 2.24 |
| 2024-05-17 | 36.31 | 36.03 | -0.21 | -0.58 | 32484.23 | 11674.12 | 2.57 |
| 2024-05-16 | 36.45 | 36.24 | -0.09 | -0.25 | 29704.60 | 10797.54 | 2.35 |
| 2024-05-15 | 36.39 | 36.33 | -0.25 | -0.68 | 22782.78 | 8320.64 | 1.80 |
| 2024-05-14 | 36.42 | 36.58 | 0.23 | 0.63 | 23565.60 | 8624.43 | 1.86 |
| 2024-05-13 | 36.83 | 36.35 | -0.86 | -2.31 | 35073.57 | 12777.00 | 2.77 |
| 2024-05-10 | 37.80 | 37.21 | -0.53 | -1.40 | 35556.00 | 13233.66 | 2.81 |
| 2024-05-09 | 37.26 | 37.74 | 0.50 | 1.34 | 36257.89 | 13661.70 | 2.86 |
日K线
周K线
月K线
