祖名股份

003030
🏛️ 中国 →
18.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.34 18.34 18.11 18.20 69.8K
09:35 18.20 18.25 18.15 18.25 57.0K
09:40 18.27 18.35 18.27 18.30 39.8K
09:45 18.30 18.41 18.29 18.40 64.3K
09:50 18.41 18.43 18.35 18.35 23.6K
09:55 18.35 18.37 18.30 18.30 12.9K
10:00 18.35 18.35 18.25 18.25 12.8K
10:05 18.29 18.29 18.23 18.23 22.1K
10:10 18.23 18.27 18.21 18.23 21.3K
10:15 18.21 18.23 18.18 18.19 38.0K
10:20 18.20 18.35 18.19 18.22 24.5K
10:25 18.23 18.24 18.22 18.23 3.3K
10:30 18.24 18.24 18.23 18.24 5.3K
10:35 18.24 18.26 18.23 18.23 12.1K
10:40 18.24 18.26 18.22 18.23 16.8K
10:45 18.23 18.29 18.23 18.29 11.5K
10:50 18.29 18.29 18.24 18.24 5.1K
10:55 18.24 18.24 18.22 18.23 20.0K
11:00 18.26 18.26 18.23 18.24 7.7K
11:05 18.25 18.25 18.23 18.23 25.2K
11:10 18.23 18.23 18.20 18.20 12.2K
11:15 18.20 18.20 18.16 18.17 21.1K
11:20 18.17 18.17 18.15 18.15 22.9K
11:25 18.16 18.17 18.15 18.17 19.5K
11:30 18.17 18.17 18.17 18.17 1.2K
13:00 18.17 18.17 18.08 18.14 59.6K
13:05 18.13 18.13 18.06 18.06 43.1K
13:10 18.05 18.11 18.02 18.11 24.9K
13:15 18.06 18.10 18.06 18.10 29.3K
13:20 18.10 18.11 18.08 18.10 6.0K
13:25 18.09 18.11 18.08 18.11 5.8K
13:30 18.11 18.13 18.10 18.13 28.3K
13:35 18.13 18.16 18.13 18.14 10.3K
13:40 18.14 18.15 18.10 18.10 11.6K
13:45 18.11 18.15 18.10 18.12 16.3K
13:50 18.12 18.13 18.12 18.12 3.7K
13:55 18.13 18.14 18.10 18.14 2.1K
14:00 18.23 18.23 18.13 18.19 24.9K
14:05 18.15 18.20 18.15 18.19 14.5K
14:10 18.19 18.21 18.16 18.18 6.1K
14:15 18.19 18.19 18.17 18.17 4.4K
14:20 18.18 18.19 18.18 18.18 4.6K
14:25 18.18 18.27 18.18 18.25 31.6K
14:30 18.24 18.29 18.23 18.24 31.4K
14:35 18.25 18.25 18.22 18.23 17.2K
14:40 18.23 18.24 18.20 18.21 23.2K
14:45 18.21 18.21 18.16 18.18 27.0K
14:50 18.18 18.19 18.10 18.16 47.0K
14:55 18.15 18.18 18.14 18.17 16.3K
15:40 18.12 18.12 18.12 18.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.12 18.64 18.00 18.43 1.8M
2025-09-25 18.33 18.43 18.02 18.12 1.1M
2025-09-24 18.04 18.38 17.83 18.29 1.6M
2025-09-23 18.20 18.35 17.76 18.17 1.7M
2025-09-22 18.38 18.43 18.17 18.29 1.7M
2025-09-19 18.64 18.66 18.16 18.38 1.7M
2025-09-18 19.21 19.21 18.50 18.64 2.4M
2025-09-17 19.20 19.50 19.07 19.17 1.6M
2025-09-16 19.18 19.32 18.94 19.25 1.6M
2025-09-15 19.77 19.77 19.03 19.18 2.1M
2025-09-12 19.95 19.95 19.38 19.42 1.4M
2025-09-11 19.70 19.81 19.39 19.78 1.4M
2025-09-10 19.67 19.83 19.59 19.71 1.3M
2025-09-09 19.70 19.80 19.50 19.67 1.2M
2025-09-08 19.34 19.78 19.31 19.70 1.4M
2025-09-05 19.40 19.40 18.66 19.33 1.7M
2025-09-04 18.85 19.60 18.65 19.25 2.8M
2025-09-03 19.68 19.70 18.76 18.85 1.6M
2025-09-02 19.65 19.69 19.20 19.48 1.8M
2025-09-01 19.39 20.09 19.21 19.65 2.4M
2025-08-29 19.10 19.56 19.00 19.38 2.3M
2025-08-28 19.58 19.95 18.38 19.10 3.5M
2025-08-27 20.03 20.17 19.50 19.58 2.6M
2025-08-26 19.78 20.20 19.77 20.07 2.2M
2025-08-25 19.62 19.82 19.47 19.78 2.4M
2025-08-22 20.00 20.12 19.42 19.62 2.6M
2025-08-21 19.86 20.50 19.77 20.12 2.6M
2025-08-20 19.88 20.08 19.48 19.90 2.9M
2025-08-19 19.25 20.17 19.22 20.05 2.9M
2025-08-18 19.10 19.63 19.10 19.26 2.0M
2025-08-15 18.99 19.14 18.84 19.00 2.0M
2025-08-14 19.47 19.51 18.95 18.97 1.6M
2025-08-13 19.80 19.92 19.30 19.45 2.1M
2025-08-12 19.84 20.09 19.69 19.74 1.3M
2025-08-11 19.84 20.00 19.66 19.84 1.6M
2025-08-08 19.72 19.86 19.61 19.86 1.2M
2025-08-07 19.86 19.96 19.63 19.74 2.0M
2025-08-06 19.68 19.82 19.43 19.77 1.8M
2025-08-05 19.58 19.85 19.46 19.59 1.9M
2025-08-04 19.12 19.55 18.99 19.46 2.3M
2025-08-01 19.00 19.27 18.98 19.12 1.7M
2025-07-31 19.31 19.47 19.03 19.07 1.9M
2025-07-30 19.20 19.42 19.10 19.37 1.6M
2025-07-29 19.47 19.60 19.01 19.22 1.7M
2025-07-28 19.51 19.69 19.30 19.36 2.3M
2025-07-25 19.20 19.44 19.11 19.27 1.8M
2025-07-24 18.98 19.29 18.95 19.19 2.3M
2025-07-23 19.16 19.28 18.93 18.97 1.6M
2025-07-22 19.37 19.42 19.02 19.08 2.3M
2025-07-21 19.03 19.25 18.99 19.09 1.5M
2025-07-18 19.25 19.43 18.89 19.05 2.3M
2025-07-17 18.99 19.15 18.86 19.13 1.8M
2025-07-16 18.60 18.92 18.60 18.91 1.7M
2025-07-15 19.01 19.17 18.62 18.63 2.1M
2025-07-14 18.66 19.03 18.62 19.00 2.2M
2025-07-11 18.38 18.85 18.26 18.65 2.1M
2025-07-10 18.49 18.60 18.25 18.35 1.3M
2025-07-09 18.60 18.75 18.47 18.51 1.4M
2025-07-08 18.51 18.75 18.35 18.64 1.7M
2025-07-07 18.43 18.83 18.35 18.54 1.9M
2025-07-04 18.48 18.49 18.23 18.38 1.5M
2025-07-03 18.46 18.52 18.31 18.42 1.2M
2025-07-02 18.55 18.60 18.30 18.44 1.3M
2025-07-01 18.45 18.62 18.26 18.49 1.5M
2025-06-30 18.54 18.54 18.28 18.44 1.4M
2025-06-27 18.18 18.46 18.17 18.42 1.8M
2025-06-26 18.30 18.33 18.10 18.16 1.5M
2025-06-25 18.30 18.33 18.00 18.28 1.9M
2025-06-24 17.97 18.20 17.76 18.08 1.7M
2025-06-23 17.45 17.89 17.39 17.76 1.8M
2025-06-20 17.65 18.03 17.56 17.60 1.7M
2025-06-19 18.10 18.10 17.56 17.65 2.0M
2025-06-18 18.23 18.40 17.85 17.98 2.1M
2025-06-17 18.74 18.78 18.25 18.34 1.7M
2025-06-16 18.41 18.75 18.41 18.69 1.4M
2025-06-13 18.95 18.95 18.43 18.48 2.1M
2025-06-12 19.29 19.29 18.74 19.01 2.4M
2025-06-11 18.95 19.38 18.95 19.23 2.5M
2025-06-10 19.17 19.30 18.60 19.03 2.6M
2025-06-09 19.20 19.28 19.08 19.25 1.9M
2025-06-06 19.02 19.34 19.00 19.23 2.4M
2025-06-05 19.99 20.00 19.14 19.24 3.2M
2025-06-04 19.65 20.19 19.42 19.99 3.9M
2025-06-03 19.08 19.97 19.02 19.61 3.2M
2025-05-30 19.70 19.71 19.19 19.20 2.6M
2025-05-29 19.97 20.09 19.57 19.70 4.3M
2025-05-28 20.24 20.78 19.81 20.10 6.8M
2025-05-27 19.45 20.85 19.45 20.10 9.5M
2025-05-26 19.21 19.50 18.75 19.29 4.7M
2025-05-23 19.55 19.58 19.00 19.10 5.0M
2025-05-22 19.67 20.23 19.33 19.48 9.1M
2025-05-21 20.50 21.92 19.93 19.93 16.9M
2025-05-20 19.03 20.92 18.93 20.92 9.8M
2025-05-19 18.29 19.39 18.20 19.02 7.0M
2025-05-16 17.90 18.42 17.72 18.29 4.8M
2025-05-15 17.67 18.02 17.47 17.96 3.6M
2025-05-14 17.64 17.81 17.53 17.67 2.3M
2025-05-13 17.88 18.07 17.64 17.66 2.4M
2025-05-12 17.91 17.98 17.78 17.88 2.2M
2025-05-09 17.96 17.98 17.65 17.81 2.4M
2025-05-08 17.64 17.97 17.58 17.95 2.8M
2025-05-07 18.00 18.07 17.57 17.73 4.2M
2025-05-06 17.24 17.64 17.15 17.64 3.5M
2025-04-30 17.23 17.38 17.01 17.07 3.0M
2025-04-29 17.20 17.37 17.16 17.25 2.5M
2025-04-28 17.58 17.60 17.02 17.15 3.8M
2025-04-25 17.60 17.79 17.36 17.47 5.0M
2025-04-24 18.23 18.57 17.50 17.59 7.5M
2025-04-23 19.86 20.05 18.15 18.24 13.1M
2025-04-22 21.00 22.58 19.86 20.05 17.7M
2025-04-21 19.40 21.56 19.09 21.56 10.1M
2025-04-18 19.35 19.87 19.01 19.60 10.6M
2025-04-17 18.40 19.86 18.16 19.64 13.8M
2025-04-16 18.05 18.60 17.72 18.60 10.0M
2025-04-15 18.02 18.58 17.91 18.26 9.4M
2025-04-14 17.41 18.23 17.41 18.20 10.2M
2025-04-11 18.30 18.30 17.45 17.50 10.8M
2025-04-10 17.61 19.28 17.61 18.49 14.6M
2025-04-09 19.90 19.90 18.81 18.81 16.9M
2025-04-08 18.51 21.40 17.87 20.90 24.6M
2025-04-07 19.86 19.86 18.50 19.86 23.1M
2025-04-03 16.31 18.05 16.18 18.05 7.6M
2025-04-02 16.21 16.57 16.12 16.41 1.7M
2025-04-01 16.00 16.47 16.00 16.22 2.4M
2025-03-31 16.29 16.31 15.75 16.01 2.7M
2025-03-28 16.77 16.77 16.26 16.46 2.9M
2025-03-27 17.02 17.29 16.70 16.77 3.8M
2025-03-26 17.13 17.13 16.66 16.92 3.0M
2025-03-25 17.50 17.59 16.51 17.04 6.3M
2025-03-24 16.37 17.93 16.33 17.21 8.8M
2025-03-21 16.59 16.70 16.29 16.38 1.8M
2025-03-20 16.79 16.80 16.62 16.70 1.5M
2025-03-19 16.90 16.90 16.62 16.73 1.7M
2025-03-18 17.00 17.12 16.80 16.88 2.1M
2025-03-17 17.26 17.38 16.88 16.99 3.1M
2025-03-14 16.52 17.09 16.51 17.07 5.0M
2025-03-13 16.58 16.67 16.26 16.50 2.2M
2025-03-12 16.54 16.69 16.42 16.58 2.9M
2025-03-11 16.15 16.54 16.15 16.54 2.8M
2025-03-10 16.15 16.39 16.15 16.35 2.5M
2025-03-07 16.18 16.28 16.14 16.22 2.2M
2025-03-06 16.18 16.38 15.99 16.20 3.1M
2025-03-05 16.55 16.63 16.00 16.19 3.7M
2025-03-04 16.62 16.64 16.23 16.52 4.6M
2025-03-03 16.38 16.87 16.34 16.50 5.9M
2025-02-28 16.36 16.80 16.09 16.31 5.5M
2025-02-27 16.05 16.41 16.02 16.35 4.7M
2025-02-26 15.88 16.05 15.87 16.05 2.2M
2025-02-25 15.90 16.15 15.86 15.88 2.5M
2025-02-24 15.90 16.25 15.84 16.06 3.9M
2025-02-21 15.99 16.03 15.72 15.81 3.0M
2025-02-20 15.88 16.05 15.87 15.99 2.1M
2025-02-19 15.78 16.03 15.72 15.93 2.2M
2025-02-18 16.15 16.24 15.66 15.78 3.4M
2025-02-17 15.86 16.21 15.76 16.18 3.4M
2025-02-14 15.93 16.05 15.76 15.84 3.1M
2025-02-13 16.20 16.22 15.87 15.95 3.8M
2025-02-12 16.18 16.32 16.01 16.14 3.8M
2025-02-11 16.23 16.24 15.82 16.12 3.8M
2025-02-10 15.78 16.11 15.68 16.10 5.6M
2025-02-07 15.69 15.95 15.51 15.75 5.7M
2025-02-06 15.55 15.72 15.45 15.72 6.1M
2025-02-05 15.49 15.64 15.05 15.54 7.3M
2025-01-27 15.78 16.70 15.31 15.40 12.1M
2025-01-24 16.56 16.64 16.56 16.56 2.8M
2025-01-23 18.44 18.98 18.40 18.40 8.9M
2025-01-22 22.98 24.06 19.68 20.44 24.4M
2025-01-21 20.98 21.87 19.88 21.87 12.3M
2025-01-20 18.73 19.88 18.72 19.88 7.1M
2025-01-17 16.12 18.07 15.78 18.07 9.0M
2025-01-16 16.01 17.04 16.01 16.43 6.3M
2025-01-15 15.08 16.61 15.07 16.61 4.7M
2025-01-14 14.30 15.12 14.30 15.10 1.8M
2025-01-13 14.09 14.35 13.67 14.32 1.1M
2025-01-10 14.53 14.77 14.10 14.11 1.2M
2025-01-09 14.46 14.62 14.28 14.43 0.7M
2025-01-08 14.44 14.70 14.15 14.51 1.2M
2025-01-07 14.18 14.44 13.90 14.44 1.0M
2025-01-06 14.30 14.44 13.71 14.09 1.4M
2025-01-03 15.68 15.68 14.37 14.37 2.1M
2025-01-02 15.36 16.12 15.31 15.54 2.2M