强邦新材(001279)股票行情
强邦新材(001279)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 |
|---|
| 2026-02-03 | 35.20 | 34.90 | -0.06 | -0.17% | 34.90 | 35.29 | 7167 | 2511.27 | 1.79% |
| 2026-02-02 | 35.25 | 34.96 | -0.29 | -0.82% | 34.90 | 35.91 | 12377 | 4384.60 | 3.09% |
| 2026-01-30 | 34.70 | 35.25 | 0.65 | 1.88% | 34.45 | 35.60 | 14597 | 5133.17 | 3.65% |
| 2026-01-29 | 34.68 | 34.60 | -0.18 | -0.52% | 34.15 | 34.84 | 13970 | 4821.29 | 3.49% |
| 2026-01-28 | 35.94 | 34.78 | -1.06 | -2.96% | 34.70 | 35.94 | 14845 | 5226.22 | 3.71% |
| 2026-01-27 | 35.71 | 35.84 | 0.00 | 0.00% | 34.92 | 35.95 | 12582 | 4463.41 | 3.15% |
| 2026-01-26 | 35.99 | 35.84 | 0.02 | 0.06% | 35.68 | 36.09 | 8456 | 3031.23 | 2.11% |
| 2026-01-23 | 35.72 | 35.82 | 0.10 | 0.28% | 35.66 | 35.87 | 6976 | 2496.36 | 1.74% |
| 2026-01-22 | 35.68 | 35.72 | -0.05 | -0.14% | 35.65 | 35.92 | 5912 | 2114.13 | 1.48% |
| 2026-01-21 | 35.86 | 35.77 | -0.29 | -0.80% | 35.68 | 35.99 | 6654 | 2379.58 | 1.66% |
| 2026-01-20 | 35.80 | 36.06 | 0.26 | 0.73% | 35.61 | 36.29 | 13352 | 4798.62 | 3.34% |
| 2026-01-19 | 35.65 | 35.80 | 0.05 | 0.14% | 35.65 | 35.95 | 7083 | 2538.22 | 1.77% |
| 2026-01-16 | 35.62 | 35.75 | 0.13 | 0.36% | 35.42 | 35.88 | 7895 | 2818.43 | 1.97% |
| 2026-01-15 | 35.18 | 35.62 | 0.23 | 0.65% | 35.18 | 35.77 | 7234 | 2562.01 | 1.81% |
| 2026-01-14 | 35.55 | 35.39 | -0.17 | -0.48% | 35.21 | 35.90 | 12912 | 4590.73 | 3.23% |
| 2026-01-13 | 35.75 | 35.56 | -0.18 | -0.50% | 35.36 | 36.32 | 15617 | 5580.77 | 3.90% |
| 2026-01-12 | 35.24 | 35.74 | 0.51 | 1.45% | 35.24 | 35.98 | 15994 | 5711.33 | 4.00% |
| 2026-01-09 | 34.99 | 35.23 | 0.23 | 0.66% | 34.83 | 35.26 | 8773 | 3070.11 | 2.19% |
| 2026-01-08 | 34.63 | 35.00 | 0.30 | 0.86% | 34.63 | 35.01 | 7650 | 2668.50 | 1.91% |
| 2026-01-07 | 35.09 | 34.70 | -0.20 | -0.57% | 34.64 | 35.10 | 7840 | 2728.20 | 1.96% |
| 2026-01-06 | 34.60 | 34.90 | 0.43 | 1.25% | 34.50 | 35.18 | 10533 | 3667.05 | 2.63% |
| 2026-01-05 | 34.27 | 34.47 | 0.23 | 0.67% | 34.10 | 34.50 | 6411 | 2205.46 | 1.60% |
| 2025-12-31 | 34.38 | 34.24 | 0.05 | 0.15% | 34.00 | 34.40 | 5384 | 1845.11 | 1.35% |
| 2025-12-30 | 33.90 | 34.19 | -0.05 | -0.15% | 33.90 | 34.42 | 4102 | 1403.97 | 1.03% |
| 2025-12-29 | 34.21 | 34.24 | 0.00 | 0.00% | 33.88 | 34.33 | 5361 | 1831.16 | 1.34% |
| 2025-12-26 | 34.39 | 34.24 | -0.18 | -0.52% | 34.20 | 34.57 | 6062 | 2082.22 | 1.52% |
| 2025-12-25 | 34.28 | 34.42 | 0.21 | 0.61% | 34.14 | 34.49 | 5339 | 1834.09 | 1.33% |
| 2025-12-24 | 33.81 | 34.21 | 0.29 | 0.85% | 33.75 | 34.28 | 7505 | 2555.62 | 1.88% |
| 2025-12-23 | 34.50 | 33.92 | -0.50 | -1.45% | 33.77 | 34.50 | 6272 | 2135.93 | 1.57% |
| 2025-12-22 | 34.60 | 34.42 | -0.11 | -0.32% | 34.33 | 34.63 | 6943 | 2391.90 | 1.74% |
| 2025-12-19 | 34.45 | 34.53 | 0.15 | 0.44% | 34.38 | 34.58 | 6855 | 2363.09 | 1.71% |
| 2025-12-18 | 34.19 | 34.38 | 0.17 | 0.50% | 34.15 | 34.60 | 7524 | 2590.39 | 1.88% |
| 2025-12-17 | 34.25 | 34.21 | -0.02 | -0.06% | 33.90 | 34.37 | 7018 | 2398.27 | 1.75% |
| 2025-12-16 | 34.70 | 34.23 | -0.42 | -1.21% | 34.23 | 34.80 | 7012 | 2409.23 | 1.75% |
| 2025-12-15 | 34.96 | 34.65 | -0.21 | -0.60% | 34.33 | 35.00 | 8307 | 2885.23 | 2.08% |
| 2025-12-12 | 35.10 | 34.86 | -0.26 | -0.74% | 34.75 | 35.12 | 6860 | 2395.14 | 1.71% |
| 2025-12-11 | 35.65 | 35.12 | -0.53 | -1.49% | 35.10 | 35.75 | 8326 | 2946.29 | 2.08% |
| 2025-12-10 | 35.66 | 35.65 | -0.22 | -0.61% | 35.56 | 35.90 | 7294 | 2600.12 | 1.82% |
| 2025-12-09 | 36.19 | 35.87 | -0.22 | -0.61% | 35.76 | 36.19 | 5834 | 2094.90 | 1.46% |
| 2025-12-08 | 36.25 | 36.09 | -0.07 | -0.19% | 36.05 | 36.30 | 6235 | 2252.87 | 1.56% |
| 2025-12-05 | 36.08 | 36.16 | 0.08 | 0.22% | 36.01 | 36.30 | 5721 | 2069.07 | 1.43% |
| 2025-12-04 | 35.98 | 36.08 | 0.10 | 0.28% | 35.73 | 36.80 | 10744 | 3892.03 | 2.69% |
| 2025-12-03 | 36.15 | 35.98 | -0.16 | -0.44% | 35.77 | 36.30 | 4859 | 1746.61 | 1.21% |
| 2025-12-02 | 36.46 | 36.14 | -0.32 | -0.88% | 36.10 | 36.47 | 4699 | 1702.51 | 1.17% |
| 2025-12-01 | 36.12 | 36.46 | 0.35 | 0.97% | 36.04 | 36.70 | 10807 | 3928.25 | 2.70% |
| 2025-11-28 | 36.23 | 36.11 | -0.09 | -0.25% | 35.89 | 36.32 | 8605 | 3103.38 | 2.15% |
| 2025-11-27 | 35.55 | 36.20 | 0.63 | 1.77% | 35.55 | 36.84 | 13091 | 4752.15 | 3.27% |
| 2025-11-26 | 36.02 | 35.57 | -0.45 | -1.25% | 35.55 | 36.18 | 7366 | 2635.57 | 1.84% |
| 2025-11-25 | 36.18 | 36.02 | 0.02 | 0.06% | 35.97 | 36.48 | 6683 | 2420.66 | 1.67% |
| 2025-11-24 | 35.89 | 36.00 | 0.47 | 1.32% | 35.52 | 36.10 | 6452 | 2308.97 | 1.61% |
| 2025-11-21 | 37.17 | 35.53 | -1.60 | -4.31% | 35.53 | 37.24 | 14213 | 5146.95 | 3.55% |
| 2025-11-20 | 37.20 | 37.13 | 0.01 | 0.03% | 36.93 | 37.38 | 7118 | 2644.47 | 1.78% |
| 2025-11-19 | 37.66 | 37.12 | -0.56 | -1.49% | 37.07 | 37.83 | 9876 | 3682.81 | 2.47% |
| 2025-11-18 | 38.17 | 37.68 | -0.50 | -1.31% | 37.62 | 38.17 | 8965 | 3388.59 | 2.24% |
| 2025-11-17 | 38.68 | 38.18 | -0.44 | -1.14% | 38.01 | 38.84 | 11642 | 4456.21 | 2.91% |
| 2025-11-14 | 38.41 | 38.62 | 0.04 | 0.10% | 38.41 | 38.86 | 9401 | 3643.09 | 2.35% |
| 2025-11-13 | 38.42 | 38.58 | 0.23 | 0.60% | 38.22 | 38.63 | 7919 | 3044.02 | 1.98% |
| 2025-11-12 | 38.69 | 38.41 | -0.25 | -0.65% | 38.32 | 38.69 | 7278 | 2796.60 | 1.82% |
| 2025-11-11 | 38.96 | 38.66 | -0.21 | -0.54% | 38.50 | 38.96 | 10462 | 4044.48 | 2.62% |
| 2025-11-10 | 38.76 | 38.87 | 0.10 | 0.26% | 38.63 | 38.98 | 6901 | 2678.21 | 1.73% |
| 2025-11-07 | 38.70 | 38.77 | 0.02 | 0.05% | 38.50 | 38.93 | 6645 | 2575.78 | 1.66% |
| 2025-11-06 | 38.80 | 38.75 | 0.06 | 0.16% | 38.50 | 38.95 | 9012 | 3492.66 | 2.25% |
| 2025-11-05 | 38.38 | 38.69 | 0.24 | 0.62% | 38.23 | 38.88 | 10196 | 3944.05 | 2.55% |
| 2025-11-04 | 38.30 | 38.45 | 0.04 | 0.10% | 38.21 | 38.66 | 8864 | 3409.00 | 2.22% |
| 2025-11-03 | 38.40 | 38.41 | 0.03 | 0.08% | 38.11 | 38.48 | 7113 | 2721.36 | 1.78% |
| 2025-10-31 | 37.69 | 38.38 | 0.63 | 1.67% | 37.66 | 38.85 | 12351 | 4719.29 | 3.09% |
| 2025-10-30 | 38.07 | 37.75 | -0.38 | -1.00% | 37.75 | 38.30 | 7844 | 2978.26 | 1.96% |
| 2025-10-29 | 38.18 | 38.13 | -0.20 | -0.52% | 38.03 | 38.36 | 7962 | 3036.80 | 1.99% |
| 2025-10-28 | 38.81 | 38.33 | -0.47 | -1.21% | 38.24 | 38.81 | 8082 | 3110.96 | 2.02% |
| 2025-10-27 | 38.43 | 38.80 | 0.40 | 1.04% | 38.25 | 38.88 | 11317 | 4365.04 | 2.83% |
| 2025-10-24 | 38.50 | 38.40 | -0.29 | -0.75% | 38.28 | 38.66 | 9170 | 3526.90 | 2.29% |
| 2025-10-23 | 38.31 | 38.69 | 0.39 | 1.02% | 38.00 | 38.70 | 10686 | 4108.07 | 2.67% |
| 2025-10-22 | 38.22 | 38.30 | 0.08 | 0.21% | 38.12 | 38.38 | 7428 | 2844.09 | 1.86% |
| 2025-10-21 | 38.18 | 38.22 | 0.04 | 0.10% | 38.04 | 38.35 | 7615 | 2908.34 | 1.90% |
| 2025-10-20 | 37.58 | 38.18 | 0.63 | 1.68% | 37.58 | 38.67 | 8392 | 3197.40 | 2.10% |
| 2025-10-17 | 37.83 | 37.55 | -0.28 | -0.74% | 37.48 | 38.01 | 6285 | 2369.85 | 1.57% |
| 2025-10-16 | 38.33 | 37.83 | -0.45 | -1.18% | 37.80 | 38.47 | 7566 | 2873.82 | 1.89% |
| 2025-10-15 | 38.30 | 38.28 | 0.13 | 0.34% | 38.00 | 38.65 | 7616 | 2910.74 | 1.90% |
| 2025-10-14 | 38.02 | 38.15 | 0.15 | 0.39% | 37.90 | 38.45 | 8657 | 3303.06 | 2.16% |
| 2025-10-13 | 37.40 | 38.00 | -0.56 | -1.45% | 37.10 | 38.08 | 8332 | 3144.01 | 2.08% |
深证大盘股票行情在线 K线走势图
强邦新材(001279)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
