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 |
|---|
| 2025-09-16 | 6.02 | 6.07 | 0.04 | 0.66% | 6.01 | 6.07 | 82411 | 4981.56 | 1.08% | 118.00 |
| 2025-09-15 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 106629 | 6435.28 | 1.40% | 146.00 |
| 2025-09-12 | 6.13 | 6.05 | -0.08 | -1.31% | 6.05 | 6.13 | 134179 | 8166.59 | 1.76% | 26.00 |
| 2025-09-11 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.14 | 158682 | 9649.84 | 2.08% | 327.00 |
| 2025-09-10 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.14 | 100776 | 6153.14 | 1.32% | 17.00 |
| 2025-09-09 | 6.19 | 6.11 | -0.10 | -1.61% | 6.09 | 6.19 | 134221 | 8240.74 | 1.76% | 0.00 |
| 2025-09-08 | 6.22 | 6.21 | 0.00 | 0.00% | 6.14 | 6.22 | 173497 | 10721.28 | 2.28% | 160.00 |
| 2025-09-05 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.22 | 223835 | 13813.28 | 2.94% | 79.00 |
| 2025-09-04 | 6.04 | 6.15 | 0.07 | 1.15% | 6.04 | 6.19 | 246080 | 15113.57 | 3.23% | 184.00 |
| 2025-09-03 | 6.05 | 6.08 | 0.04 | 0.66% | 5.97 | 6.10 | 194544 | 11761.66 | 2.55% | 46.00 |
| 2025-09-02 | 6.11 | 6.04 | -0.06 | -0.98% | 5.98 | 6.12 | 171895 | 10369.36 | 2.25% | 0.00 |
| 2025-09-01 | 6.12 | 6.10 | 0.01 | 0.16% | 6.05 | 6.13 | 152817 | 9304.89 | 2.00% | 0.00 |
| 2025-08-29 | 6.17 | 6.09 | -0.09 | -1.46% | 6.08 | 6.17 | 156516 | 9576.32 | 2.05% | 8.00 |
| 2025-08-28 | 6.15 | 6.18 | 0.03 | 0.49% | 5.97 | 6.21 | 299212 | 18283.26 | 3.92% | 0.00 |
| 2025-08-27 | 6.38 | 6.15 | -0.24 | -3.76% | 6.15 | 6.39 | 350429 | 22021.94 | 4.60% | 72.00 |
| 2025-08-26 | 6.35 | 6.39 | 0.02 | 0.31% | 6.28 | 6.49 | 386872 | 24766.09 | 5.07% | 13.00 |
| 2025-08-25 | 6.39 | 6.37 | -0.06 | -0.93% | 6.30 | 6.41 | 412903 | 26192.02 | 5.42% | 45.00 |
| 2025-08-22 | 6.50 | 6.43 | -0.06 | -0.92% | 6.36 | 6.69 | 636779 | 41343.81 | 8.35% | 121.00 |
| 2025-08-21 | 6.36 | 6.49 | 0.12 | 1.88% | 6.30 | 6.50 | 516913 | 33189.73 | 6.78% | 197.00 |
| 2025-08-20 | 6.26 | 6.37 | 0.11 | 1.76% | 6.22 | 6.37 | 365153 | 23024.70 | 4.79% | 7.00 |
| 2025-08-19 | 6.31 | 6.26 | -0.05 | -0.79% | 6.23 | 6.33 | 282085 | 17684.19 | 3.70% | 166.00 |
| 2025-08-18 | 6.19 | 6.31 | 0.14 | 2.27% | 6.16 | 6.32 | 354719 | 22156.12 | 4.65% | 260.00 |
| 2025-08-15 | 6.11 | 6.17 | 0.09 | 1.48% | 6.06 | 6.19 | 202541 | 12472.80 | 2.66% | 329.00 |
| 2025-08-14 | 6.25 | 6.08 | -0.18 | -2.88% | 6.07 | 6.27 | 297448 | 18290.94 | 3.90% | 3.00 |
| 2025-08-13 | 6.31 | 6.26 | -0.05 | -0.79% | 6.21 | 6.34 | 317116 | 19833.86 | 4.16% | 0.00 |
| 2025-08-12 | 6.20 | 6.31 | 0.10 | 1.61% | 6.16 | 6.32 | 418146 | 26149.53 | 5.48% | 7.00 |
| 2025-08-11 | 6.16 | 6.21 | 0.00 | 0.00% | 6.11 | 6.24 | 309716 | 19210.59 | 4.06% | 2.00 |
| 2025-08-08 | 6.19 | 6.21 | 0.08 | 1.31% | 6.16 | 6.33 | 541746 | 33807.48 | 7.11% | 814.00 |
| 2025-08-07 | 6.02 | 6.13 | 0.11 | 1.83% | 5.96 | 6.17 | 354231 | 21529.02 | 4.65% | 284.00 |
| 2025-08-06 | 6.05 | 6.02 | -0.01 | -0.17% | 6.00 | 6.05 | 143491 | 8640.64 | 1.88% | 5.00 |
| 2025-08-05 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.04 | 144909 | 8717.62 | 1.90% | 272.00 |
| 2025-08-04 | 5.93 | 6.00 | 0.03 | 0.50% | 5.89 | 6.01 | 163734 | 9758.42 | 2.15% | 0.00 |
| 2025-08-01 | 5.95 | 5.97 | 0.06 | 1.02% | 5.91 | 5.99 | 179145 | 10679.41 | 2.35% | 70.00 |
| 2025-07-31 | 6.06 | 5.91 | -0.14 | -2.31% | 5.88 | 6.08 | 268283 | 16022.62 | 3.52% | 0.00 |
| 2025-07-30 | 6.07 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 190838 | 11556.28 | 2.50% | 0.00 |
| 2025-07-29 | 6.14 | 6.10 | -0.04 | -0.65% | 6.00 | 6.16 | 254003 | 15404.77 | 3.33% | 127.00 |
| 2025-07-28 | 6.14 | 6.14 | 0.01 | 0.16% | 6.06 | 6.29 | 262472 | 16146.07 | 3.44% | 281.00 |
| 2025-07-25 | 6.27 | 6.13 | -0.15 | -2.39% | 6.12 | 6.28 | 309736 | 19160.64 | 4.06% | 96.00 |
| 2025-07-24 | 6.13 | 6.28 | 0.11 | 1.78% | 6.02 | 6.30 | 437197 | 27040.89 | 5.73% | 2.00 |
| 2025-07-23 | 6.20 | 6.17 | -0.01 | -0.16% | 6.14 | 6.40 | 534602 | 33421.70 | 7.01% | 0.00 |
| 2025-07-22 | 6.12 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 328551 | 20114.63 | 4.31% | 108.00 |
| 2025-07-21 | 6.02 | 6.15 | 0.14 | 2.33% | 6.02 | 6.16 | 371890 | 22770.83 | 4.88% | 162.00 |
| 2025-07-18 | 6.07 | 6.01 | -0.05 | -0.83% | 5.98 | 6.10 | 255539 | 15373.83 | 3.35% | 37.00 |
| 2025-07-17 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.21 | 311884 | 18910.64 | 4.09% | 100.00 |
| 2025-07-16 | 6.08 | 6.05 | 0.05 | 0.83% | 6.01 | 6.12 | 288255 | 17430.29 | 3.78% | 63.00 |
| 2025-07-15 | 6.19 | 6.00 | -0.20 | -3.23% | 5.98 | 6.19 | 500690 | 30234.41 | 6.57% | 205.00 |
| 2025-07-14 | 6.20 | 6.20 | 0.01 | 0.16% | 6.16 | 6.27 | 387851 | 24067.11 | 5.09% | 341.00 |
| 2025-07-11 | 6.34 | 6.19 | -0.08 | -1.28% | 6.14 | 6.42 | 645829 | 40385.55 | 8.47% | 97.00 |
| 2025-07-10 | 6.36 | 6.27 | -0.09 | -1.42% | 6.24 | 6.54 | 838805 | 53340.77 | 11.00% | 335.00 |
| 2025-07-09 | 6.42 | 6.36 | -0.15 | -2.30% | 6.32 | 6.72 | 931189 | 59988.34 | 12.21% | 75.00 |
| 2025-07-08 | 6.15 | 6.51 | 0.31 | 5.00% | 6.07 | 6.63 | 1265572 | 80641.77 | 16.60% | 42.00 |
| 2025-07-07 | 6.13 | 6.20 | -0.18 | -2.82% | 6.13 | 6.33 | 894882 | 55477.29 | 11.74% | 207.00 |
| 2025-07-04 | 6.83 | 6.38 | -0.44 | -6.45% | 6.32 | 6.98 | 1272466 | 83243.52 | 16.69% | 234.00 |
| 2025-07-03 | 6.75 | 6.82 | 0.18 | 2.71% | 6.26 | 6.92 | 1957033 | 128127.92 | 25.67% | 86.00 |
| 2025-07-02 | 5.52 | 6.64 | 1.11 | 20.07% | 5.52 | 6.64 | 1498417 | 95112.09 | 19.65% | 0.00 |
| 2025-07-01 | 5.56 | 5.53 | -0.09 | -1.60% | 5.48 | 5.59 | 200631 | 11069.89 | 2.63% | 30.00 |
| 2025-06-30 | 5.52 | 5.62 | 0.13 | 2.37% | 5.49 | 5.62 | 141462 | 7860.68 | 1.86% | 99.00 |
| 2025-06-27 | 5.47 | 5.49 | 0.04 | 0.73% | 5.45 | 5.52 | 70009 | 3849.52 | 0.92% | 0.00 |
| 2025-06-26 | 5.50 | 5.45 | -0.05 | -0.91% | 5.44 | 5.52 | 69317 | 3796.00 | 0.91% | 164.00 |
| 2025-06-25 | 5.49 | 5.50 | 0.00 | 0.00% | 5.45 | 5.53 | 62421 | 3428.11 | 0.82% | 0.00 |
| 2025-06-24 | 5.40 | 5.50 | 0.11 | 2.04% | 5.39 | 5.51 | 96162 | 5263.33 | 1.26% | 112.00 |
| 2025-06-23 | 5.25 | 5.39 | 0.10 | 1.89% | 5.24 | 5.41 | 68655 | 3671.15 | 0.90% | 182.00 |
| 2025-06-20 | 5.26 | 5.29 | 0.03 | 0.57% | 5.25 | 5.37 | 63754 | 3388.42 | 0.84% | 0.00 |
| 2025-06-19 | 5.37 | 5.26 | -0.11 | -2.05% | 5.23 | 5.39 | 78762 | 4173.20 | 1.03% | 0.00 |
| 2025-06-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 47919 | 2569.78 | 0.63% | 61.00 |
| 2025-06-17 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.43 | 59425 | 3201.66 | 0.78% | 0.00 |
| 2025-06-16 | 5.37 | 5.36 | -0.01 | -0.19% | 5.33 | 5.43 | 67374 | 3626.41 | 0.88% | 0.00 |
| 2025-06-13 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 61153 | 3308.62 | 0.80% | 0.00 |
| 2025-06-12 | 5.50 | 5.47 | -0.02 | -0.36% | 5.44 | 5.52 | 58936 | 3230.47 | 0.77% | 0.00 |
| 2025-06-11 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.53 | 68162 | 3747.81 | 0.89% | 192.00 |
| 2025-06-10 | 5.47 | 5.45 | -0.02 | -0.37% | 5.41 | 5.55 | 79488 | 4358.54 | 1.04% | 0.00 |
| 2025-06-09 | 5.46 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 74897 | 4091.53 | 0.98% | 0.00 |
| 2025-06-06 | 5.44 | 5.47 | 0.02 | 0.37% | 5.42 | 5.49 | 53362 | 2911.31 | 0.70% | 0.00 |
| 2025-06-05 | 5.49 | 5.45 | -0.03 | -0.55% | 5.41 | 5.50 | 61080 | 3330.24 | 0.80% | 80.00 |
| 2025-06-04 | 5.44 | 5.48 | 0.05 | 0.92% | 5.42 | 5.49 | 63504 | 3470.35 | 0.83% | 0.00 |
| 2025-06-03 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.44 | 73321 | 3968.03 | 0.96% | 0.00 |
| 2025-05-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.44 | 85762 | 4630.95 | 1.12% | 0.00 |
| 2025-05-29 | 5.28 | 5.38 | 0.08 | 1.51% | 5.28 | 5.40 | 77288 | 4143.64 | 1.01% | 11.00 |
| 2025-05-28 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.35 | 85262 | 4532.27 | 1.12% | 0.00 |
| 2025-05-27 | 5.27 | 5.28 | -0.01 | -0.19% | 5.20 | 5.30 | 62618 | 3293.46 | 0.82% | 360.00 |
深证大盘股票行情在线 K线走势图
