秀强股份(300160)股票行情
秀强股份(300160)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 |
|---|
| 2025-04-30 | 5.36 | 5.33 | -0.01 | -0.19% | 5.33 | 5.42 | 73450 | 3946.48 | 0.96% | 581.00 |
| 2025-04-29 | 5.33 | 5.34 | 0.02 | 0.38% | 5.27 | 5.40 | 75548 | 4046.15 | 0.99% | 0.00 |
| 2025-04-28 | 5.42 | 5.32 | -0.08 | -1.48% | 5.30 | 5.42 | 93020 | 4965.61 | 1.22% | 27.00 |
| 2025-04-25 | 5.35 | 5.40 | 0.07 | 1.31% | 5.35 | 5.43 | 102884 | 5547.77 | 1.35% | 0.00 |
| 2025-04-24 | 5.35 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 127646 | 6840.62 | 1.67% | 0.00 |
| 2025-04-23 | 5.25 | 5.31 | 0.10 | 1.92% | 5.23 | 5.33 | 94275 | 4985.67 | 1.24% | 0.00 |
| 2025-04-22 | 5.14 | 5.21 | 0.05 | 0.97% | 5.14 | 5.23 | 71366 | 3704.34 | 0.94% | 10.00 |
| 2025-04-21 | 5.03 | 5.16 | 0.09 | 1.78% | 5.03 | 5.16 | 78997 | 4043.21 | 1.04% | 236.00 |
| 2025-04-18 | 5.06 | 5.07 | 0.01 | 0.20% | 4.98 | 5.09 | 85461 | 4304.85 | 1.12% | 0.00 |
| 2025-04-17 | 5.06 | 5.06 | -0.02 | -0.39% | 5.05 | 5.13 | 97975 | 4987.84 | 1.29% | 10.00 |
| 2025-04-16 | 5.10 | 5.08 | -0.03 | -0.59% | 4.98 | 5.13 | 84673 | 4282.58 | 1.12% | 38.00 |
| 2025-04-15 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.15 | 98201 | 5016.24 | 1.29% | 167.00 |
| 2025-04-14 | 5.07 | 5.08 | 0.07 | 1.40% | 5.05 | 5.13 | 87343 | 4451.87 | 1.15% | 0.00 |
| 2025-04-11 | 5.01 | 5.01 | -0.04 | -0.79% | 5.00 | 5.10 | 117138 | 5911.57 | 1.54% | 0.00 |
| 2025-04-10 | 5.08 | 5.05 | 0.21 | 4.34% | 5.04 | 5.24 | 193418 | 9916.06 | 2.55% | 0.00 |
| 2025-04-09 | 4.66 | 4.84 | 0.12 | 2.54% | 4.41 | 4.89 | 194403 | 9109.69 | 2.56% | 9.00 |
| 2025-04-08 | 4.63 | 4.72 | 0.13 | 2.83% | 4.60 | 4.84 | 175176 | 8275.91 | 2.31% | 0.00 |
| 2025-04-07 | 5.18 | 4.59 | -0.94 | -17.00% | 4.48 | 5.25 | 248079 | 11972.33 | 3.27% | 0.00 |
| 2025-04-03 | 5.48 | 5.53 | 0.02 | 0.36% | 5.46 | 5.58 | 98866 | 5453.44 | 1.30% | 0.00 |
| 2025-04-02 | 5.46 | 5.51 | 0.03 | 0.55% | 5.44 | 5.61 | 101355 | 5611.29 | 1.33% | 151.00 |
| 2025-04-01 | 5.41 | 5.48 | 0.07 | 1.29% | 5.41 | 5.58 | 140238 | 7728.96 | 1.85% | 48.00 |
| 2025-03-31 | 5.51 | 5.41 | -0.14 | -2.52% | 5.34 | 5.56 | 136253 | 7412.60 | 1.79% | 0.00 |
| 2025-03-28 | 5.60 | 5.55 | -0.07 | -1.25% | 5.53 | 5.62 | 100992 | 5618.88 | 1.33% | 0.00 |
| 2025-03-27 | 5.67 | 5.62 | -0.04 | -0.71% | 5.52 | 5.68 | 136161 | 7636.27 | 1.79% | 10.00 |
| 2025-03-26 | 5.52 | 5.66 | 0.12 | 2.17% | 5.51 | 5.77 | 194722 | 11030.95 | 2.56% | 141.00 |
| 2025-03-25 | 5.63 | 5.54 | -0.09 | -1.60% | 5.51 | 5.65 | 202089 | 11255.61 | 2.66% | 0.00 |
| 2025-03-24 | 5.67 | 5.63 | -0.06 | -1.05% | 5.51 | 5.69 | 172747 | 9689.67 | 2.27% | 17.00 |
| 2025-03-21 | 5.66 | 5.69 | 0.03 | 0.53% | 5.59 | 5.72 | 176806 | 9991.63 | 2.33% | 0.00 |
| 2025-03-20 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.72 | 132405 | 7528.58 | 1.74% | 200.00 |
| 2025-03-19 | 5.71 | 5.70 | 0.01 | 0.18% | 5.61 | 5.71 | 160180 | 9071.21 | 2.11% | 0.00 |
| 2025-03-18 | 5.62 | 5.69 | 0.08 | 1.43% | 5.59 | 5.70 | 118985 | 6721.80 | 1.57% | 120.00 |
| 2025-03-17 | 5.58 | 5.61 | 0.03 | 0.54% | 5.56 | 5.63 | 119992 | 6707.63 | 1.58% | 120.00 |
| 2025-03-14 | 5.46 | 5.58 | 0.12 | 2.20% | 5.41 | 5.59 | 141282 | 7807.51 | 1.86% | 0.00 |
| 2025-03-13 | 5.49 | 5.46 | -0.04 | -0.73% | 5.39 | 5.51 | 100480 | 5461.30 | 1.32% | 111.00 |
| 2025-03-12 | 5.43 | 5.50 | 0.07 | 1.29% | 5.43 | 5.54 | 151916 | 8340.54 | 2.00% | 247.00 |
| 2025-03-11 | 5.38 | 5.43 | -0.01 | -0.18% | 5.33 | 5.44 | 88132 | 4749.53 | 1.16% | 0.00 |
| 2025-03-10 | 5.45 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 87745 | 4760.87 | 1.16% | 0.00 |
| 2025-03-07 | 5.42 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 119430 | 6503.22 | 1.57% | 160.00 |
| 2025-03-06 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.44 | 109856 | 5926.56 | 1.45% | 0.00 |
| 2025-03-05 | 5.43 | 5.34 | -0.08 | -1.48% | 5.28 | 5.43 | 109189 | 5818.26 | 1.44% | 0.00 |
| 2025-03-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.34 | 5.44 | 73103 | 3959.25 | 0.96% | 0.00 |
| 2025-03-03 | 5.34 | 5.39 | 0.08 | 1.51% | 5.34 | 5.48 | 155305 | 8425.84 | 2.05% | 0.00 |
| 2025-02-28 | 5.49 | 5.31 | -0.14 | -2.57% | 5.29 | 5.53 | 121871 | 6597.73 | 1.60% | 280.00 |
| 2025-02-27 | 5.48 | 5.45 | -0.02 | -0.37% | 5.37 | 5.48 | 113749 | 6176.23 | 1.50% | 0.00 |
| 2025-02-26 | 5.36 | 5.47 | 0.14 | 2.63% | 5.34 | 5.48 | 127813 | 6938.05 | 1.68% | 0.00 |
| 2025-02-25 | 5.34 | 5.33 | -0.04 | -0.74% | 5.28 | 5.37 | 85554 | 4560.29 | 1.13% | 0.00 |
| 2025-02-24 | 5.33 | 5.37 | 0.03 | 0.56% | 5.31 | 5.40 | 107372 | 5750.10 | 1.41% | 57.00 |
| 2025-02-21 | 5.36 | 5.34 | -0.03 | -0.56% | 5.27 | 5.38 | 89223 | 4756.96 | 1.17% | 50.00 |
| 2025-02-20 | 5.35 | 5.37 | 0.01 | 0.19% | 5.30 | 5.39 | 100606 | 5383.81 | 1.32% | 60.00 |
| 2025-02-19 | 5.33 | 5.36 | 0.00 | 0.00% | 5.30 | 5.38 | 128751 | 6879.19 | 1.70% | 0.00 |
| 2025-02-18 | 5.45 | 5.36 | -0.08 | -1.47% | 5.33 | 5.55 | 153948 | 8389.13 | 2.03% | 0.00 |
| 2025-02-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.47 | 86502 | 4694.62 | 1.14% | 151.00 |
| 2025-02-14 | 5.41 | 5.39 | -0.02 | -0.37% | 5.38 | 5.45 | 61899 | 3345.14 | 0.82% | 0.00 |
| 2025-02-13 | 5.50 | 5.41 | -0.08 | -1.46% | 5.41 | 5.50 | 79309 | 4325.93 | 1.04% | 97.00 |
| 2025-02-12 | 5.49 | 5.49 | 0.01 | 0.18% | 5.43 | 5.51 | 74548 | 4077.60 | 0.98% | 250.00 |
| 2025-02-11 | 5.51 | 5.48 | -0.04 | -0.72% | 5.45 | 5.53 | 60760 | 3325.78 | 0.80% | 0.00 |
| 2025-02-10 | 5.49 | 5.52 | 0.03 | 0.55% | 5.45 | 5.53 | 77285 | 4245.84 | 1.02% | 68.00 |
| 2025-02-07 | 5.41 | 5.49 | 0.07 | 1.29% | 5.41 | 5.55 | 117204 | 6436.20 | 1.54% | 132.00 |
| 2025-02-06 | 5.33 | 5.42 | 0.08 | 1.50% | 5.30 | 5.42 | 75411 | 4051.63 | 0.99% | 111.00 |
| 2025-02-05 | 5.40 | 5.34 | -0.01 | -0.19% | 5.31 | 5.40 | 68465 | 3662.18 | 0.90% | 0.00 |
| 2025-01-27 | 5.35 | 5.35 | 0.01 | 0.19% | 5.35 | 5.45 | 73199 | 3949.10 | 0.96% | 0.00 |
| 2025-01-24 | 5.28 | 5.34 | 0.09 | 1.71% | 5.24 | 5.35 | 68624 | 3638.35 | 0.90% | 0.00 |
| 2025-01-23 | 5.30 | 5.25 | 0.01 | 0.19% | 5.25 | 5.37 | 72479 | 3860.07 | 0.95% | 0.00 |
| 2025-01-22 | 5.30 | 5.24 | -0.06 | -1.13% | 5.21 | 5.31 | 49736 | 2611.00 | 0.65% | 0.00 |
| 2025-01-21 | 5.37 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 52971 | 2814.18 | 0.70% | 0.00 |
| 2025-01-20 | 5.30 | 5.35 | 0.07 | 1.33% | 5.27 | 5.36 | 70133 | 3742.92 | 0.92% | 0.00 |
| 2025-01-17 | 5.34 | 5.28 | -0.06 | -1.12% | 5.25 | 5.34 | 74244 | 3928.43 | 0.98% | 0.00 |
| 2025-01-16 | 5.30 | 5.34 | 0.07 | 1.33% | 5.29 | 5.41 | 92174 | 4931.48 | 1.21% | 12.00 |
| 2025-01-15 | 5.24 | 5.27 | 0.04 | 0.76% | 5.19 | 5.30 | 87793 | 4611.31 | 1.16% | 0.00 |
| 2025-01-14 | 5.03 | 5.23 | 0.20 | 3.98% | 5.03 | 5.24 | 84784 | 4382.87 | 1.12% | 129.00 |
| 2025-01-13 | 4.95 | 5.03 | 0.03 | 0.60% | 4.85 | 5.03 | 70386 | 3493.30 | 0.93% | 0.00 |
| 2025-01-10 | 5.20 | 5.00 | -0.19 | -3.66% | 5.00 | 5.23 | 79432 | 4055.82 | 1.05% | 0.00 |
| 2025-01-09 | 5.17 | 5.19 | 0.01 | 0.19% | 5.13 | 5.25 | 58296 | 3034.58 | 0.77% | 171.00 |
| 2025-01-08 | 5.23 | 5.18 | -0.08 | -1.52% | 5.02 | 5.24 | 100609 | 5180.58 | 1.32% | 79.00 |
| 2025-01-07 | 5.10 | 5.26 | 0.18 | 3.54% | 5.10 | 5.26 | 81312 | 4214.31 | 1.07% | 50.00 |
| 2025-01-06 | 5.08 | 5.08 | 0.00 | 0.00% | 4.90 | 5.15 | 79891 | 4031.62 | 1.05% | 0.00 |
| 2025-01-03 | 5.32 | 5.08 | -0.22 | -4.15% | 5.07 | 5.35 | 103594 | 5378.98 | 1.36% | 0.00 |
| 2025-01-02 | 5.44 | 5.30 | -0.14 | -2.57% | 5.26 | 5.50 | 88434 | 4757.61 | 1.16% | 0.00 |
| 2024-12-31 | 5.60 | 5.44 | -0.16 | -2.86% | 5.43 | 5.64 | 79441 | 4383.75 | 1.05% | 0.00 |
| 2024-12-30 | 5.61 | 5.60 | -0.05 | -0.88% | 5.52 | 5.65 | 77579 | 4336.03 | 1.02% | 200.00 |
深证大盘股票行情在线 K线走势图
