祥源新材

300980
🏛️ 中国 →
28.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 17.86 17.86 17.48 17.53 0.4M
2022-12-29 17.77 18.03 17.58 17.61 0.5M
2022-12-28 17.83 17.90 17.46 17.60 0.5M
2022-12-27 18.02 18.24 17.73 17.93 0.4M
2022-12-26 17.18 18.14 17.18 17.99 0.5M
2022-12-23 17.83 18.04 17.43 17.60 0.4M
2022-12-22 18.85 18.85 17.83 17.90 0.9M
2022-12-21 18.67 18.93 18.59 18.66 0.3M
2022-12-20 18.65 18.94 18.26 18.79 0.4M
2022-12-19 18.91 19.05 18.56 18.64 0.6M
2022-12-16 19.34 19.38 18.88 18.90 0.4M
2022-12-15 19.15 19.44 19.04 19.32 0.3M
2022-12-14 19.48 19.48 19.01 19.08 0.5M
2022-12-13 19.70 19.70 19.23 19.25 0.5M
2022-12-12 19.39 19.82 19.21 19.59 0.5M
2022-12-09 19.66 19.69 19.31 19.39 0.3M
2022-12-08 19.59 19.79 19.50 19.60 0.4M
2022-12-07 19.68 19.98 19.49 19.68 0.4M
2022-12-06 19.86 19.90 19.61 19.69 0.5M
2022-12-05 19.86 20.08 19.65 19.78 0.6M
2022-12-02 19.53 19.84 19.39 19.84 0.5M
2022-12-01 19.57 19.78 19.16 19.53 0.5M
2022-11-30 19.28 19.56 19.27 19.32 0.4M
2022-11-29 19.30 19.57 19.20 19.40 0.4M
2022-11-28 19.03 19.39 19.03 19.16 0.7M
2022-11-25 19.91 20.09 19.24 19.39 0.9M
2022-11-24 19.77 20.26 19.77 20.00 0.7M
2022-11-23 20.23 20.46 19.57 19.77 1.0M
2022-11-22 20.29 20.69 20.21 20.39 0.8M
2022-11-21 20.24 20.37 19.85 20.34 1.0M
2022-11-18 20.28 20.71 20.22 20.33 1.0M
2022-11-17 20.41 20.41 20.02 20.31 0.6M
2022-11-16 20.69 20.99 20.41 20.49 1.1M
2022-11-15 20.20 20.72 20.00 20.72 1.0M
2022-11-14 20.33 20.57 20.12 20.20 0.9M
2022-11-11 20.38 20.74 20.12 20.12 0.7M
2022-11-10 20.22 20.55 20.04 20.15 0.7M
2022-11-09 20.20 20.49 20.04 20.38 0.8M
2022-11-08 20.35 20.75 20.02 20.29 0.8M
2022-11-07 20.60 20.80 20.04 20.30 1.5M
2022-11-04 20.25 21.07 19.90 20.70 1.2M
2022-11-03 19.65 20.33 19.53 20.00 0.8M
2022-11-02 20.02 20.09 19.51 19.68 0.8M
2022-11-01 20.15 20.15 18.98 19.78 1.0M
2022-10-31 18.45 20.09 18.45 19.57 1.0M
2022-10-28 20.55 20.71 19.60 19.61 0.7M
2022-10-27 21.86 21.86 20.53 20.55 1.2M
2022-10-26 20.30 22.36 20.30 21.86 1.4M
2022-10-25 20.14 20.77 19.87 20.27 0.7M
2022-10-24 20.52 21.12 20.25 20.31 0.7M
2022-10-21 20.83 21.24 20.48 20.51 0.6M
2022-10-20 20.71 21.20 20.50 21.04 0.8M
2022-10-19 21.42 21.42 20.85 20.95 0.7M
2022-10-18 21.19 21.43 20.90 21.40 0.7M
2022-10-17 20.85 21.20 20.71 21.04 0.6M
2022-10-14 20.73 21.08 20.47 20.80 0.9M
2022-10-13 20.36 20.88 19.99 20.60 0.7M
2022-10-12 19.15 20.07 18.92 20.01 0.8M
2022-10-11 18.92 19.48 18.87 19.30 1.4M
2022-10-10 19.42 19.50 18.56 18.73 1.5M
2022-09-30 19.84 20.18 19.38 19.42 0.5M
2022-09-29 20.06 20.20 19.51 19.86 1.2M
2022-09-28 20.71 20.81 19.47 19.50 1.3M
2022-09-27 20.47 20.69 20.23 20.55 0.5M
2022-09-26 20.23 20.70 19.76 20.27 0.7M
2022-09-23 20.80 20.95 20.01 20.36 0.8M
2022-09-22 21.15 21.38 20.70 20.81 0.6M
2022-09-21 21.19 21.43 20.80 21.15 0.6M
2022-09-20 21.07 21.70 20.96 21.30 0.7M
2022-09-19 21.29 21.29 20.75 21.00 0.6M
2022-09-16 21.84 21.99 21.21 21.30 0.8M
2022-09-15 23.35 23.48 21.51 21.72 1.4M
2022-09-14 23.50 23.59 23.07 23.30 0.4M
2022-09-13 23.35 23.72 23.35 23.50 0.6M
2022-09-09 23.97 23.97 23.20 23.38 0.8M
2022-09-08 24.35 24.57 23.86 23.95 0.7M
2022-09-07 23.40 25.04 23.13 24.35 1.3M
2022-09-06 23.11 23.40 22.89 23.39 0.5M
2022-09-05 23.22 23.49 22.85 23.02 0.6M
2022-09-02 22.95 23.30 22.75 23.14 0.4M
2022-09-01 23.08 23.41 22.77 22.95 0.5M
2022-08-31 23.91 23.91 22.90 23.01 0.9M
2022-08-30 24.01 24.49 23.72 23.91 1.0M
2022-08-29 23.83 24.55 23.65 24.09 1.2M
2022-08-26 23.98 24.43 23.60 23.67 0.9M
2022-08-25 25.22 25.39 23.40 23.68 2.1M
2022-08-24 26.34 26.50 25.10 25.22 1.7M
2022-08-23 26.23 26.49 25.60 26.26 1.4M
2022-08-22 25.55 26.11 24.97 25.97 1.4M
2022-08-19 26.77 26.93 25.48 25.60 2.0M
2022-08-18 26.75 27.39 26.58 26.90 1.4M
2022-08-17 27.62 28.49 26.36 26.90 2.4M
2022-08-16 26.98 29.25 26.97 27.99 2.9M
2022-08-15 26.06 27.33 25.80 27.09 2.6M
2022-08-12 28.00 28.10 26.03 26.15 2.8M
2022-08-11 28.09 28.09 27.13 27.34 2.3M
2022-08-10 28.12 28.51 27.70 27.95 1.5M
2022-08-09 29.02 29.27 28.00 28.40 1.9M
2022-08-08 28.13 29.35 27.19 28.91 3.0M
2022-08-05 28.88 29.86 28.00 28.39 3.9M
2022-08-04 29.52 30.52 27.71 28.81 5.5M
2022-08-03 30.35 32.48 29.56 30.10 6.1M
2022-08-02 29.90 31.55 29.00 30.04 7.9M
2022-08-01 27.45 30.38 27.04 30.30 8.0M
2022-07-29 25.37 27.46 25.25 27.20 5.2M
2022-07-28 26.25 26.33 25.36 25.42 2.7M
2022-07-27 26.06 26.62 25.30 26.21 3.3M
2022-07-26 25.01 26.86 24.53 26.32 3.4M
2022-07-25 26.01 26.68 24.90 25.01 3.4M
2022-07-22 26.35 28.18 25.91 26.19 4.9M
2022-07-21 26.76 27.55 25.90 25.99 3.5M
2022-07-20 27.58 27.81 26.40 26.88 3.7M
2022-07-19 29.29 29.45 26.80 27.60 5.1M
2022-07-18 28.20 29.00 27.30 29.00 5.3M
2022-07-15 27.22 29.00 27.20 27.70 5.4M
2022-07-14 27.00 28.50 26.60 26.98 4.6M
2022-07-13 26.88 27.61 26.51 26.99 2.9M
2022-07-12 27.83 29.19 26.93 27.00 4.8M
2022-07-11 26.90 28.06 25.90 27.41 3.4M
2022-07-08 27.91 28.24 26.49 26.72 3.5M
2022-07-07 27.16 28.99 26.68 28.37 5.9M
2022-07-06 26.70 27.80 26.00 27.16 3.4M
2022-07-05 28.08 28.13 26.11 26.40 4.2M
2022-07-04 27.77 29.00 26.70 27.96 7.2M
2022-07-01 24.49 28.06 23.85 27.70 7.2M
2022-06-30 23.84 24.99 23.84 24.00 3.2M
2022-06-29 24.73 24.99 23.68 23.68 3.5M
2022-06-28 25.43 26.26 24.59 24.66 6.3M
2022-06-27 23.90 26.35 22.95 24.96 8.4M
2022-06-24 20.79 24.68 20.60 23.49 8.4M
2022-06-23 21.15 21.50 20.18 20.82 5.8M
2022-06-22 20.11 23.36 20.11 21.45 5.7M
2022-06-21 21.10 21.20 19.96 20.06 1.8M
2022-06-20 19.98 21.79 19.70 20.92 3.2M
2022-06-17 19.07 20.32 18.67 19.75 2.1M
2022-06-16 18.60 19.13 18.24 19.06 1.4M
2022-06-15 19.80 20.63 19.02 19.04 2.0M
2022-06-14 18.61 19.98 18.21 19.35 1.8M
2022-06-13 18.33 18.90 18.01 18.59 0.5M
2022-06-10 18.21 18.53 18.06 18.46 0.3M
2022-06-09 18.63 18.75 18.18 18.20 0.5M
2022-06-08 18.78 19.00 18.30 18.63 0.6M
2022-06-07 19.13 19.20 18.54 18.77 0.7M
2022-06-06 18.80 19.25 18.65 19.06 0.7M
2022-06-02 19.07 19.07 18.32 18.74 0.8M
2022-06-01 18.81 19.03 18.55 18.91 1.0M
2022-05-31 18.75 18.79 18.29 18.79 0.5M
2022-05-30 18.79 18.89 18.51 18.58 0.6M
2022-05-27 18.29 18.97 18.29 18.75 1.4M
2022-05-26 17.98 18.25 17.42 18.15 0.7M
2022-05-25 17.63 18.07 17.35 17.97 0.6M
2022-05-24 18.47 19.05 17.68 17.68 1.5M
2022-05-23 18.36 18.91 18.36 18.74 0.8M
2022-05-20 18.19 18.61 18.16 18.45 0.8M
2022-05-19 18.03 18.39 17.70 18.22 0.7M
2022-05-18 18.00 18.39 18.00 18.13 0.8M
2022-05-17 18.57 18.65 17.91 18.09 1.3M
2022-05-16 18.66 18.84 18.35 18.58 1.4M
2022-05-13 19.28 19.30 18.27 18.54 3.2M
2022-05-12 21.47 21.92 18.94 19.33 5.9M
2022-05-11 18.87 23.13 18.40 21.59 6.5M
2022-05-10 18.18 19.35 17.57 19.27 1.7M
2022-05-09 17.13 18.82 17.13 18.03 0.9M
2022-05-06 16.67 17.52 16.65 17.40 0.6M
2022-05-05 16.81 17.47 16.65 17.20 0.6M
2022-04-29 15.77 17.05 15.74 16.79 0.9M
2022-04-28 16.53 16.64 15.60 15.69 0.6M
2022-04-27 16.07 16.65 15.79 16.53 1.2M
2022-04-26 18.32 18.45 16.55 16.74 1.1M
2022-04-25 19.33 19.67 18.57 18.65 0.7M
2022-04-22 19.33 19.89 18.93 19.62 0.7M
2022-04-21 20.53 20.91 19.85 19.90 0.5M
2022-04-20 20.73 20.94 20.25 20.50 0.5M
2022-04-19 20.67 20.85 20.33 20.66 0.4M
2022-04-18 20.33 20.79 19.67 20.55 0.3M
2022-04-15 21.21 21.33 20.33 20.41 0.5M
2022-04-14 21.42 21.70 21.23 21.23 0.3M
2022-04-13 22.09 22.09 21.17 21.17 0.4M
2022-04-12 21.97 22.30 21.67 22.19 0.3M
2022-04-11 23.40 23.45 21.70 21.95 0.8M
2022-04-08 23.07 23.92 23.01 23.52 0.7M
2022-04-07 23.05 23.31 22.77 23.14 0.3M
2022-04-06 22.98 23.31 22.81 23.13 0.3M
2022-04-01 23.21 23.60 22.87 22.99 0.5M
2022-03-31 22.73 23.67 22.59 23.33 0.7M
2022-03-30 22.26 23.12 22.12 22.87 0.5M
2022-03-29 22.49 22.78 22.00 22.10 0.3M
2022-03-28 22.47 22.79 22.01 22.44 0.3M
2022-03-25 22.81 23.61 22.66 22.66 0.5M
2022-03-24 23.14 23.14 22.66 22.79 0.4M
2022-03-23 23.89 23.89 23.11 23.25 0.5M
2022-03-22 23.71 23.79 23.10 23.46 0.9M
2022-03-21 25.33 25.33 23.88 24.09 1.5M
2022-03-18 22.70 24.01 22.35 23.50 0.9M
2022-03-17 22.01 23.67 21.77 22.77 0.9M
2022-03-16 21.53 21.99 20.88 21.73 0.4M
2022-03-15 22.39 22.47 21.34 21.34 0.5M
2022-03-14 23.01 23.13 22.47 22.47 0.3M
2022-03-11 22.87 23.17 21.95 23.13 0.4M
2022-03-10 22.72 23.37 22.72 22.72 0.5M
2022-03-09 23.60 23.81 21.53 22.63 0.6M
2022-03-08 24.25 24.33 23.47 23.60 0.4M
2022-03-07 24.38 24.38 24.02 24.12 0.4M
2022-03-04 24.60 24.77 24.27 24.39 0.4M
2022-03-03 24.79 24.97 24.55 24.62 0.5M
2022-03-02 24.95 24.95 24.62 24.79 0.4M
2022-03-01 24.85 25.25 24.73 24.95 0.5M
2022-02-28 24.94 25.15 24.55 24.83 0.3M
2022-02-25 24.97 25.77 24.91 25.03 0.4M
2022-02-24 25.60 25.97 24.72 24.94 0.8M
2022-02-23 24.99 26.45 24.99 25.73 0.9M
2022-02-22 25.37 25.37 24.67 24.96 0.4M
2022-02-21 25.53 25.59 25.25 25.47 0.5M
2022-02-18 25.21 25.57 24.95 25.53 0.2M
2022-02-17 25.48 25.68 25.15 25.33 0.4M
2022-02-16 25.21 25.57 25.21 25.48 0.3M
2022-02-15 24.76 25.19 24.48 25.16 0.3M
2022-02-14 24.51 25.25 24.51 24.71 0.3M
2022-02-11 25.27 25.33 24.67 24.71 0.4M
2022-02-10 25.39 25.58 25.07 25.27 0.3M
2022-02-09 25.47 25.61 25.29 25.49 0.3M
2022-02-08 24.97 25.59 24.74 25.47 0.5M
2022-02-07 24.61 25.20 24.45 24.87 0.4M
2022-01-28 24.20 24.81 23.96 24.46 0.3M
2022-01-27 24.89 24.89 23.95 23.99 0.6M
2022-01-26 24.97 25.32 24.70 24.95 0.3M
2022-01-25 25.60 25.63 24.83 24.87 0.5M
2022-01-24 25.32 25.60 25.10 25.53 0.3M
2022-01-21 25.87 26.01 25.29 25.41 0.5M
2022-01-20 26.87 27.13 25.79 25.90 0.7M
2022-01-19 26.83 26.95 26.44 26.87 0.4M
2022-01-18 27.53 27.67 26.31 27.28 1.3M
2022-01-17 26.87 27.65 26.66 27.45 1.0M
2022-01-14 27.48 27.82 26.70 26.86 0.9M
2022-01-13 27.98 28.00 27.41 27.47 0.6M
2022-01-12 27.59 28.20 27.59 27.97 1.0M
2022-01-11 27.79 28.20 27.53 27.53 0.6M
2022-01-10 27.20 27.96 26.80 27.83 0.7M
2022-01-07 27.61 27.86 27.20 27.20 0.7M
2022-01-06 27.82 27.89 27.42 27.63 0.8M
2022-01-05 28.33 28.44 27.33 27.87 0.9M
2022-01-04 28.13 28.49 27.33 28.33 1.0M