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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-18 | 12.10 | 12.16 | 0.02 | 0.16% | 11.96 | 12.56 | 291922 | 35774.66 | 7.32% | 9.00 |
| 2025-02-17 | 12.01 | 12.14 | 0.13 | 1.08% | 12.00 | 12.21 | 115015 | 13907.21 | 2.89% | 40.00 |
| 2025-02-14 | 12.05 | 12.01 | -0.07 | -0.58% | 11.91 | 12.19 | 127938 | 15384.42 | 3.21% | 0.00 |
| 2025-02-13 | 12.27 | 12.08 | -0.24 | -1.95% | 12.07 | 12.32 | 124742 | 15178.82 | 3.13% | 0.00 |
| 2025-02-12 | 12.03 | 12.32 | 0.25 | 2.07% | 12.00 | 12.35 | 187995 | 22905.36 | 4.72% | 22.00 |
| 2025-02-11 | 12.29 | 12.07 | -0.24 | -1.95% | 12.03 | 12.30 | 152410 | 18461.60 | 3.82% | 0.00 |
| 2025-02-10 | 11.99 | 12.31 | 0.34 | 2.84% | 11.90 | 12.32 | 244666 | 29761.19 | 6.14% | 3.00 |
| 2025-02-07 | 11.92 | 11.97 | 0.00 | 0.00% | 11.75 | 12.15 | 292893 | 35087.61 | 7.35% | 0.00 |
| 2025-02-06 | 10.98 | 11.97 | 1.04 | 9.52% | 10.82 | 12.09 | 331519 | 38632.31 | 8.32% | 23.00 |
| 2025-02-05 | 10.84 | 10.93 | 0.29 | 2.73% | 10.79 | 11.03 | 104397 | 11408.84 | 2.62% | 0.00 |
| 2025-01-27 | 10.99 | 10.64 | -0.31 | -2.83% | 10.63 | 11.13 | 96393 | 10447.71 | 2.42% | 0.00 |
| 2025-01-24 | 10.90 | 10.95 | 0.06 | 0.55% | 10.85 | 11.06 | 102622 | 11230.41 | 2.57% | 0.00 |
| 2025-01-23 | 11.25 | 10.89 | -0.23 | -2.07% | 10.89 | 11.45 | 140168 | 15703.22 | 3.52% | 0.00 |
| 2025-01-22 | 11.31 | 11.12 | -0.17 | -1.51% | 11.08 | 11.37 | 81510 | 9131.79 | 2.04% | 0.00 |
| 2025-01-21 | 11.41 | 11.29 | -0.02 | -0.18% | 11.13 | 11.43 | 102520 | 11533.00 | 2.57% | 0.00 |
| 2025-01-20 | 11.41 | 11.31 | -0.32 | -2.75% | 11.12 | 11.47 | 183818 | 20826.34 | 4.61% | 0.00 |
| 2025-01-17 | 11.55 | 11.63 | 0.07 | 0.61% | 11.40 | 11.85 | 149766 | 17420.36 | 3.76% | 0.00 |
| 2025-01-16 | 11.60 | 11.56 | 0.10 | 0.87% | 11.39 | 11.80 | 134179 | 15546.28 | 3.37% | 11.00 |
| 2025-01-15 | 11.69 | 11.46 | -0.23 | -1.97% | 11.41 | 11.70 | 123383 | 14246.93 | 3.10% | 0.00 |
| 2025-01-14 | 11.20 | 11.69 | 0.60 | 5.41% | 11.10 | 11.70 | 174910 | 20054.32 | 4.39% | 0.00 |
| 2025-01-13 | 10.74 | 11.09 | 0.21 | 1.93% | 10.50 | 11.22 | 125920 | 13728.86 | 3.16% | 0.00 |
| 2025-01-10 | 11.30 | 10.88 | -0.38 | -3.37% | 10.88 | 11.46 | 122007 | 13694.50 | 3.06% | 0.00 |
| 2025-01-09 | 11.07 | 11.26 | 0.14 | 1.26% | 11.07 | 11.43 | 120654 | 13659.28 | 3.03% | 129.00 |
| 2025-01-08 | 11.09 | 11.12 | -0.03 | -0.27% | 10.68 | 11.23 | 126478 | 13908.47 | 3.17% | 2.00 |
| 2025-01-07 | 10.93 | 11.15 | 0.30 | 2.76% | 10.85 | 11.15 | 107544 | 11830.17 | 2.70% | 0.00 |
| 2025-01-06 | 10.89 | 10.85 | -0.06 | -0.55% | 10.61 | 11.09 | 127727 | 13879.61 | 3.20% | 0.00 |
| 2025-01-03 | 11.57 | 10.91 | -0.66 | -5.70% | 10.90 | 11.65 | 165709 | 18603.55 | 4.16% | 0.00 |
| 2025-01-02 | 11.98 | 11.57 | -0.42 | -3.50% | 11.42 | 12.07 | 149168 | 17511.83 | 3.95% | 0.00 |
| 2024-12-31 | 12.60 | 11.99 | -0.59 | -4.69% | 11.96 | 12.72 | 124285 | 15214.37 | 3.29% | 0.00 |
| 2024-12-30 | 12.70 | 12.58 | -0.17 | -1.33% | 12.28 | 12.78 | 117147 | 14734.32 | 3.10% | 0.00 |
深证大盘股票行情在线 K线走势图
