强力新材(300429)股票行情
强力新材(300429)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 |
|---|
| 2025-06-17 | 11.90 | 11.79 | -0.05 | -0.42% | 11.71 | 11.91 | 80605 | 9504.81 | 2.02% | 0.00 |
| 2025-06-16 | 11.66 | 11.84 | 0.12 | 1.02% | 11.65 | 11.88 | 75190 | 8880.52 | 1.89% | 10.00 |
| 2025-06-13 | 12.00 | 11.72 | -0.29 | -2.41% | 11.64 | 12.16 | 153531 | 18160.21 | 3.85% | 38.00 |
| 2025-06-12 | 12.16 | 12.01 | -0.24 | -1.96% | 11.95 | 12.25 | 147476 | 17802.20 | 3.70% | 13.00 |
| 2025-06-11 | 12.28 | 12.25 | 0.04 | 0.33% | 12.16 | 12.54 | 198935 | 24504.80 | 4.99% | 13.00 |
| 2025-06-10 | 12.47 | 12.21 | -0.36 | -2.86% | 12.02 | 12.56 | 212336 | 26112.31 | 5.33% | 0.00 |
| 2025-06-09 | 12.03 | 12.57 | 0.57 | 4.75% | 11.96 | 12.60 | 281981 | 34720.83 | 7.07% | 34.00 |
| 2025-06-06 | 12.19 | 12.00 | -0.17 | -1.40% | 11.88 | 12.24 | 201884 | 24296.61 | 5.06% | 0.00 |
| 2025-06-05 | 12.10 | 12.17 | 0.10 | 0.83% | 11.88 | 12.24 | 193844 | 23430.65 | 4.86% | 5.00 |
| 2025-06-04 | 12.16 | 12.07 | -0.12 | -0.98% | 12.00 | 12.24 | 186567 | 22590.65 | 4.68% | 0.00 |
| 2025-06-03 | 12.13 | 12.19 | -0.05 | -0.41% | 12.08 | 12.33 | 188405 | 22950.42 | 4.73% | 14.00 |
| 2025-05-30 | 12.55 | 12.24 | -0.48 | -3.77% | 12.18 | 12.65 | 315006 | 38893.57 | 7.90% | 27.00 |
| 2025-05-29 | 12.30 | 12.72 | 0.41 | 3.33% | 12.09 | 13.04 | 521600 | 65764.11 | 13.08% | 9.00 |
| 2025-05-28 | 12.40 | 12.31 | -0.08 | -0.65% | 12.05 | 12.70 | 431740 | 53359.12 | 10.83% | 0.00 |
| 2025-05-27 | 12.04 | 12.39 | 0.16 | 1.31% | 11.88 | 12.55 | 499288 | 61550.91 | 12.52% | 1.00 |
| 2025-05-26 | 11.80 | 12.23 | 0.35 | 2.95% | 11.54 | 12.35 | 575619 | 69611.54 | 14.44% | 2.00 |
| 2025-05-23 | 10.99 | 11.88 | 0.90 | 8.20% | 10.92 | 12.32 | 583004 | 68398.18 | 14.62% | 26.00 |
| 2025-05-22 | 11.15 | 10.98 | -0.20 | -1.79% | 10.95 | 11.30 | 91903 | 10183.53 | 2.31% | 0.00 |
| 2025-05-21 | 11.31 | 11.18 | -0.13 | -1.15% | 11.03 | 11.40 | 141509 | 15843.44 | 3.55% | 31.00 |
| 2025-05-20 | 11.25 | 11.31 | 0.04 | 0.35% | 11.12 | 11.34 | 85654 | 9639.58 | 2.15% | 0.00 |
| 2025-05-19 | 11.26 | 11.27 | 0.02 | 0.18% | 11.11 | 11.39 | 81786 | 9190.70 | 2.05% | 0.00 |
| 2025-05-16 | 11.25 | 11.25 | -0.05 | -0.44% | 11.23 | 11.45 | 89401 | 10127.23 | 2.24% | 1.00 |
| 2025-05-15 | 11.65 | 11.30 | -0.39 | -3.34% | 11.29 | 11.68 | 123639 | 14147.78 | 3.10% | 0.00 |
| 2025-05-14 | 11.59 | 11.69 | 0.23 | 2.01% | 11.51 | 12.15 | 233080 | 27327.01 | 5.85% | 2.00 |
| 2025-05-13 | 11.65 | 11.46 | -0.03 | -0.26% | 11.40 | 11.69 | 102313 | 11785.13 | 2.57% | 0.00 |
| 2025-05-12 | 11.60 | 11.49 | 0.08 | 0.70% | 11.40 | 11.61 | 80724 | 9276.46 | 2.02% | 10.00 |
| 2025-05-09 | 11.68 | 11.41 | -0.35 | -2.98% | 11.40 | 11.75 | 108769 | 12495.56 | 2.73% | 0.00 |
| 2025-05-08 | 11.72 | 11.76 | -0.01 | -0.08% | 11.62 | 11.81 | 118148 | 13850.18 | 2.96% | 0.00 |
| 2025-05-07 | 11.80 | 11.77 | 0.15 | 1.29% | 11.44 | 11.97 | 250600 | 29488.06 | 6.29% | 2.00 |
| 2025-05-06 | 11.05 | 11.62 | 0.73 | 6.70% | 11.03 | 11.65 | 248707 | 28427.01 | 6.24% | 6.00 |
| 2025-04-30 | 10.76 | 10.89 | 0.14 | 1.30% | 10.70 | 10.94 | 75936 | 8261.53 | 1.90% | 14.00 |
| 2025-04-29 | 10.50 | 10.75 | 0.21 | 1.99% | 10.42 | 10.86 | 94275 | 10120.61 | 2.36% | 2.00 |
| 2025-04-28 | 10.72 | 10.54 | -0.21 | -1.95% | 10.44 | 10.74 | 111217 | 11737.05 | 2.79% | 0.00 |
| 2025-04-25 | 10.85 | 10.75 | -0.07 | -0.65% | 10.65 | 11.03 | 120699 | 13048.62 | 3.03% | 10.00 |
| 2025-04-24 | 11.20 | 10.82 | -0.42 | -3.74% | 10.82 | 11.25 | 149423 | 16376.31 | 3.75% | 0.00 |
| 2025-04-23 | 11.28 | 11.24 | 0.01 | 0.09% | 11.11 | 11.35 | 132352 | 14853.14 | 3.32% | 224.00 |
| 2025-04-22 | 11.18 | 11.23 | 0.06 | 0.54% | 11.01 | 11.37 | 159505 | 17880.05 | 4.00% | 0.00 |
| 2025-04-21 | 11.03 | 11.17 | 0.10 | 0.90% | 11.01 | 11.20 | 86495 | 9618.75 | 2.17% | 1.00 |
| 2025-04-18 | 11.37 | 11.07 | -0.20 | -1.77% | 10.97 | 11.40 | 120052 | 13313.86 | 3.01% | 0.00 |
| 2025-04-17 | 10.98 | 11.27 | 0.22 | 1.99% | 10.98 | 11.59 | 176624 | 20069.49 | 4.43% | 22.00 |
| 2025-04-16 | 11.35 | 11.05 | -0.36 | -3.16% | 10.80 | 11.48 | 156546 | 17429.95 | 3.93% | 1.00 |
| 2025-04-15 | 11.65 | 11.41 | -0.27 | -2.31% | 11.33 | 11.75 | 142152 | 16320.29 | 3.57% | 0.00 |
| 2025-04-14 | 11.68 | 11.68 | 0.17 | 1.48% | 11.46 | 11.78 | 232456 | 26982.03 | 5.83% | 0.00 |
| 2025-04-11 | 11.01 | 11.51 | 0.30 | 2.68% | 11.01 | 11.76 | 276078 | 31773.09 | 6.93% | 10.00 |
| 2025-04-10 | 11.32 | 11.21 | 0.10 | 0.90% | 11.19 | 11.59 | 277823 | 31651.92 | 6.97% | 10.00 |
| 2025-04-09 | 10.73 | 11.11 | 0.20 | 1.83% | 9.70 | 11.21 | 331642 | 35179.47 | 8.32% | 9.00 |
| 2025-04-08 | 10.90 | 10.91 | 0.29 | 2.73% | 10.57 | 11.49 | 276575 | 30272.49 | 6.94% | 5.00 |
| 2025-04-07 | 11.23 | 10.62 | -1.76 | -14.22% | 10.13 | 11.99 | 389208 | 43257.32 | 9.76% | 0.00 |
| 2025-04-03 | 12.68 | 12.38 | -0.52 | -4.03% | 12.21 | 13.08 | 255595 | 32234.69 | 6.41% | 60.00 |
| 2025-04-02 | 13.30 | 12.90 | -0.54 | -4.02% | 12.88 | 13.40 | 335863 | 43823.30 | 8.43% | 17.00 |
| 2025-04-01 | 12.54 | 13.44 | 0.59 | 4.59% | 12.48 | 13.44 | 485382 | 63687.31 | 12.18% | 19.00 |
| 2025-03-31 | 12.58 | 12.85 | -0.11 | -0.85% | 12.58 | 13.46 | 460792 | 60517.16 | 11.56% | 21.00 |
| 2025-03-28 | 13.58 | 12.96 | -0.12 | -0.92% | 12.96 | 14.05 | 677988 | 91536.44 | 17.01% | 2.00 |
| 2025-03-27 | 12.05 | 13.08 | 0.98 | 8.10% | 12.05 | 13.21 | 519685 | 66715.24 | 13.04% | 44.00 |
| 2025-03-26 | 12.00 | 12.10 | -0.06 | -0.49% | 11.92 | 12.33 | 99100 | 12004.78 | 2.49% | 0.00 |
| 2025-03-25 | 11.94 | 12.16 | 0.32 | 2.70% | 11.75 | 12.33 | 158628 | 19265.20 | 3.98% | 10.00 |
| 2025-03-24 | 12.24 | 11.84 | -0.37 | -3.03% | 11.54 | 12.31 | 117738 | 14003.01 | 2.95% | 0.00 |
| 2025-03-21 | 12.30 | 12.21 | -0.14 | -1.13% | 12.18 | 12.50 | 90588 | 11161.94 | 2.27% | 0.00 |
| 2025-03-20 | 12.47 | 12.35 | -0.09 | -0.72% | 12.30 | 12.54 | 76298 | 9481.69 | 1.91% | 0.00 |
| 2025-03-19 | 12.71 | 12.44 | -0.27 | -2.12% | 12.37 | 12.74 | 108938 | 13625.07 | 2.73% | 0.00 |
| 2025-03-18 | 12.89 | 12.71 | -0.07 | -0.55% | 12.62 | 12.94 | 118376 | 15088.15 | 2.97% | 7.00 |
| 2025-03-17 | 12.75 | 12.78 | 0.12 | 0.95% | 12.62 | 12.96 | 106297 | 13603.16 | 2.67% | 18.00 |
| 2025-03-14 | 12.53 | 12.66 | 0.17 | 1.36% | 12.35 | 12.69 | 114796 | 14442.35 | 2.88% | 10.00 |
| 2025-03-13 | 12.83 | 12.49 | -0.39 | -3.03% | 12.37 | 12.85 | 153799 | 19297.14 | 3.86% | 10.00 |
| 2025-03-12 | 13.09 | 12.88 | -0.15 | -1.15% | 12.88 | 13.10 | 143439 | 18585.51 | 3.60% | 0.00 |
| 2025-03-11 | 12.90 | 13.03 | -0.16 | -1.21% | 12.85 | 13.05 | 150197 | 19439.54 | 3.77% | 15.00 |
| 2025-03-10 | 12.99 | 13.19 | 0.27 | 2.09% | 12.90 | 13.55 | 210104 | 27742.24 | 5.27% | 2.00 |
| 2025-03-07 | 13.37 | 12.92 | -0.40 | -3.00% | 12.81 | 13.37 | 271541 | 35455.25 | 6.81% | 0.00 |
| 2025-03-06 | 13.22 | 13.32 | -0.19 | -1.41% | 13.22 | 13.59 | 440419 | 58834.64 | 11.05% | 0.00 |
| 2025-03-05 | 13.60 | 13.51 | 0.44 | 3.37% | 13.37 | 14.50 | 627686 | 86495.34 | 15.75% | 0.00 |
| 2025-03-04 | 12.51 | 13.07 | 0.47 | 3.73% | 12.48 | 13.09 | 215312 | 27712.20 | 5.40% | 18.00 |
| 2025-03-03 | 12.43 | 12.60 | 0.23 | 1.86% | 12.20 | 12.92 | 210186 | 26565.11 | 5.27% | 0.00 |
| 2025-02-28 | 13.02 | 12.37 | -0.78 | -5.93% | 12.28 | 13.15 | 226661 | 28749.81 | 5.69% | 0.00 |
| 2025-02-27 | 13.35 | 13.15 | -0.21 | -1.57% | 13.00 | 13.48 | 213946 | 28350.70 | 5.37% | 1.00 |
| 2025-02-26 | 13.38 | 13.36 | 0.01 | 0.07% | 13.15 | 13.50 | 248954 | 33149.37 | 6.25% | 0.00 |
| 2025-02-25 | 12.88 | 13.35 | 0.19 | 1.44% | 12.75 | 13.80 | 365322 | 48809.59 | 9.16% | 8.00 |
| 2025-02-24 | 13.12 | 13.16 | -0.01 | -0.08% | 13.01 | 13.49 | 296594 | 39262.00 | 7.44% | 5.00 |
| 2025-02-21 | 12.75 | 13.17 | 0.47 | 3.70% | 12.57 | 13.28 | 392070 | 50983.57 | 9.84% | 29.00 |
| 2025-02-20 | 12.83 | 12.70 | -0.39 | -2.98% | 12.62 | 12.96 | 336359 | 42945.86 | 8.44% | 5.00 |
| 2025-02-19 | 12.06 | 13.09 | 0.93 | 7.65% | 12.06 | 13.19 | 441074 | 55505.73 | 11.06% | 79.00 |
深证大盘股票行情在线 K线走势图
