新强联(300850)股票行情
新强联(300850)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 |
|---|
| 2025-08-22 | 37.89 | 36.88 | -0.97 | -2.56% | 36.58 | 37.89 | 258780 | 95490.80 | 9.67% | 12.00 |
| 2025-08-21 | 38.49 | 37.85 | -0.63 | -1.64% | 37.52 | 38.68 | 117921 | 44894.36 | 4.41% | 0.00 |
| 2025-08-20 | 38.70 | 38.48 | -0.27 | -0.70% | 38.09 | 39.13 | 118265 | 45506.00 | 4.42% | 2.00 |
| 2025-08-19 | 39.24 | 38.75 | -0.49 | -1.25% | 38.56 | 39.61 | 129809 | 50583.20 | 4.85% | 0.00 |
| 2025-08-18 | 39.40 | 39.24 | -0.06 | -0.15% | 39.01 | 39.89 | 164900 | 64934.62 | 6.16% | 0.00 |
| 2025-08-15 | 37.73 | 39.30 | 1.68 | 4.47% | 37.73 | 40.00 | 250803 | 98437.71 | 9.37% | 0.00 |
| 2025-08-14 | 38.60 | 37.62 | -0.89 | -2.31% | 37.62 | 39.35 | 159295 | 61067.26 | 5.95% | 0.00 |
| 2025-08-13 | 38.13 | 38.51 | -0.24 | -0.62% | 38.01 | 39.05 | 200833 | 77138.29 | 7.50% | 0.00 |
| 2025-08-12 | 41.18 | 38.75 | -0.19 | -0.49% | 36.84 | 41.88 | 413869 | 160157.67 | 15.47% | 0.00 |
| 2025-08-11 | 36.39 | 38.94 | 2.54 | 6.98% | 36.12 | 38.95 | 216338 | 81534.25 | 8.08% | 11.00 |
| 2025-08-08 | 35.60 | 36.40 | 0.80 | 2.25% | 35.42 | 36.50 | 122230 | 44230.57 | 4.57% | 16.00 |
| 2025-08-07 | 34.32 | 35.60 | 1.13 | 3.28% | 34.13 | 35.85 | 127076 | 44862.21 | 4.75% | 2.00 |
| 2025-08-06 | 34.89 | 34.47 | -0.49 | -1.40% | 33.83 | 35.14 | 113456 | 38966.45 | 4.24% | 10.00 |
| 2025-08-05 | 34.67 | 34.96 | 0.28 | 0.81% | 34.67 | 35.65 | 100853 | 35471.94 | 3.77% | 20.00 |
| 2025-08-04 | 32.88 | 34.68 | 1.51 | 4.55% | 32.51 | 34.94 | 109076 | 37063.22 | 4.08% | 0.00 |
| 2025-08-01 | 33.11 | 33.17 | 0.06 | 0.18% | 32.42 | 33.39 | 68058 | 22435.48 | 2.54% | 0.00 |
| 2025-07-31 | 33.66 | 33.11 | -0.60 | -1.78% | 33.03 | 34.48 | 87947 | 29644.74 | 3.29% | 0.00 |
| 2025-07-30 | 33.38 | 33.71 | 0.33 | 0.99% | 33.22 | 33.94 | 85615 | 28806.97 | 3.20% | 0.00 |
| 2025-07-29 | 34.06 | 33.38 | -0.71 | -2.08% | 33.16 | 34.14 | 133267 | 44606.65 | 4.98% | 0.00 |
| 2025-07-28 | 34.00 | 34.09 | 0.16 | 0.47% | 34.00 | 34.64 | 76807 | 26297.10 | 2.87% | 0.00 |
| 2025-07-25 | 35.12 | 33.93 | -1.20 | -3.42% | 33.80 | 35.13 | 154378 | 52731.71 | 5.77% | 0.00 |
| 2025-07-24 | 35.90 | 35.13 | -0.68 | -1.90% | 35.10 | 36.03 | 126392 | 44675.95 | 4.72% | 0.00 |
| 2025-07-23 | 39.10 | 35.81 | -1.81 | -4.81% | 35.80 | 39.36 | 223836 | 82676.98 | 8.36% | 0.00 |
| 2025-07-22 | 36.45 | 37.62 | 2.31 | 6.54% | 35.81 | 37.85 | 254686 | 94517.68 | 9.52% | 13.00 |
| 2025-07-21 | 35.53 | 35.31 | -0.19 | -0.54% | 34.99 | 36.23 | 77204 | 27433.46 | 2.89% | 2.00 |
| 2025-07-18 | 36.00 | 35.50 | -0.50 | -1.39% | 34.82 | 36.24 | 113582 | 40076.32 | 4.24% | 0.00 |
| 2025-07-17 | 35.60 | 36.00 | 0.26 | 0.73% | 35.50 | 36.30 | 62940 | 22653.40 | 2.35% | 0.00 |
| 2025-07-16 | 36.74 | 35.74 | -0.76 | -2.08% | 35.48 | 37.28 | 90532 | 32773.30 | 3.38% | 0.00 |
| 2025-07-15 | 36.82 | 36.50 | -0.70 | -1.88% | 35.40 | 36.91 | 108881 | 39362.91 | 4.07% | 0.00 |
| 2025-07-14 | 36.58 | 37.20 | 0.86 | 2.37% | 36.12 | 37.23 | 82405 | 30183.36 | 3.08% | 2.00 |
| 2025-07-11 | 36.57 | 36.34 | -0.54 | -1.46% | 36.02 | 36.88 | 60943 | 22195.93 | 2.28% | 0.00 |
| 2025-07-10 | 37.05 | 36.88 | -0.19 | -0.51% | 36.24 | 37.11 | 73353 | 26892.41 | 2.74% | 0.00 |
| 2025-07-09 | 37.55 | 37.07 | -0.41 | -1.09% | 36.70 | 38.92 | 134232 | 50517.23 | 5.02% | 0.00 |
| 2025-07-08 | 35.92 | 37.48 | 1.64 | 4.58% | 35.61 | 37.96 | 146424 | 54312.53 | 5.47% | 0.00 |
| 2025-07-07 | 35.30 | 35.84 | 0.51 | 1.44% | 35.00 | 35.95 | 58883 | 20881.67 | 2.20% | 0.00 |
| 2025-07-04 | 35.20 | 35.33 | 0.13 | 0.37% | 34.93 | 36.15 | 89426 | 31763.12 | 3.34% | 0.00 |
| 2025-07-03 | 35.16 | 35.20 | -0.17 | -0.48% | 34.75 | 35.65 | 74624 | 26212.55 | 2.81% | 7.00 |
| 2025-07-02 | 36.75 | 35.37 | -0.89 | -2.45% | 34.80 | 36.90 | 103299 | 36824.08 | 3.86% | 1.00 |
| 2025-07-01 | 35.80 | 36.26 | 0.44 | 1.23% | 35.46 | 36.36 | 98920 | 35526.99 | 3.70% | 0.00 |
| 2025-06-30 | 33.85 | 35.82 | 2.31 | 6.89% | 33.74 | 35.98 | 156107 | 55139.89 | 5.83% | 0.00 |
| 2025-06-27 | 33.08 | 33.51 | 0.50 | 1.51% | 33.01 | 34.63 | 113538 | 38428.46 | 4.24% | 0.00 |
| 2025-06-26 | 33.40 | 33.01 | -0.54 | -1.61% | 32.90 | 33.86 | 109635 | 36561.64 | 4.10% | 0.00 |
| 2025-06-25 | 33.86 | 33.55 | -0.01 | -0.03% | 32.99 | 33.98 | 92047 | 30709.35 | 3.44% | 0.00 |
| 2025-06-24 | 33.54 | 33.56 | 0.07 | 0.21% | 33.35 | 34.05 | 74529 | 25029.51 | 2.79% | 0.00 |
| 2025-06-23 | 33.33 | 33.49 | -0.18 | -0.53% | 33.20 | 34.61 | 96224 | 32586.06 | 3.60% | 0.00 |
| 2025-06-20 | 33.87 | 33.67 | -0.32 | -0.94% | 33.50 | 34.97 | 104978 | 35753.47 | 3.92% | 0.00 |
| 2025-06-19 | 36.83 | 33.99 | -2.79 | -7.59% | 33.80 | 36.83 | 193221 | 67595.40 | 7.22% | 0.00 |
| 2025-06-18 | 35.48 | 36.78 | 0.93 | 2.59% | 35.25 | 37.25 | 149481 | 53926.82 | 5.59% | 1.00 |
| 2025-06-17 | 35.27 | 35.85 | 0.37 | 1.04% | 34.91 | 36.49 | 166643 | 59714.64 | 6.23% | 0.00 |
| 2025-06-16 | 33.45 | 35.48 | 2.56 | 7.78% | 33.00 | 36.23 | 203187 | 71494.66 | 7.60% | 2.00 |
| 2025-06-13 | 32.23 | 32.92 | 0.62 | 1.92% | 31.95 | 33.60 | 82420 | 27230.41 | 3.08% | 0.00 |
| 2025-06-12 | 31.85 | 32.30 | 0.48 | 1.51% | 31.29 | 32.89 | 59626 | 19162.92 | 2.23% | 0.00 |
| 2025-06-11 | 30.74 | 31.82 | 0.95 | 3.08% | 30.71 | 31.95 | 53440 | 16862.20 | 2.00% | 0.00 |
| 2025-06-10 | 31.55 | 30.87 | -0.58 | -1.84% | 30.55 | 31.56 | 49892 | 15421.68 | 1.87% | 0.00 |
| 2025-06-09 | 31.00 | 31.45 | 0.58 | 1.88% | 31.00 | 31.95 | 47902 | 15135.22 | 1.79% | 0.00 |
| 2025-06-06 | 31.22 | 30.87 | -0.43 | -1.37% | 30.55 | 31.38 | 44078 | 13663.55 | 1.65% | 7.00 |
| 2025-06-05 | 32.48 | 31.30 | -1.10 | -3.40% | 31.20 | 32.58 | 73772 | 23388.60 | 2.76% | 0.00 |
| 2025-06-04 | 31.54 | 32.40 | 0.86 | 2.73% | 31.30 | 32.55 | 92704 | 29771.47 | 3.47% | 0.00 |
| 2025-06-03 | 30.90 | 31.54 | 0.44 | 1.41% | 30.55 | 31.65 | 58653 | 18259.81 | 2.19% | 5.00 |
| 2025-05-30 | 31.00 | 31.10 | 0.10 | 0.32% | 30.81 | 31.69 | 59886 | 18672.38 | 2.24% | 0.00 |
| 2025-05-29 | 30.88 | 31.00 | 0.12 | 0.39% | 30.69 | 31.95 | 75877 | 23744.06 | 2.84% | 0.00 |
| 2025-05-28 | 29.38 | 30.88 | 1.48 | 5.03% | 29.38 | 31.00 | 93564 | 28546.32 | 3.50% | 1.00 |
| 2025-05-27 | 30.00 | 29.40 | -0.65 | -2.16% | 29.25 | 30.26 | 49200 | 14541.23 | 1.84% | 0.00 |
| 2025-05-26 | 30.29 | 30.05 | -0.33 | -1.09% | 29.78 | 30.53 | 42445 | 12748.89 | 1.59% | 0.00 |
| 2025-05-23 | 30.45 | 30.38 | -0.13 | -0.43% | 30.38 | 31.18 | 51867 | 15975.67 | 1.94% | 0.00 |
| 2025-05-22 | 31.07 | 30.60 | -0.50 | -1.61% | 30.58 | 31.35 | 54925 | 16987.35 | 2.05% | 0.00 |
| 2025-05-21 | 31.26 | 31.10 | -0.17 | -0.54% | 30.81 | 31.99 | 73566 | 23036.36 | 2.75% | 0.00 |
| 2025-05-20 | 31.01 | 31.27 | 0.33 | 1.07% | 30.60 | 31.55 | 91339 | 28397.55 | 3.41% | 0.00 |
| 2025-05-19 | 29.35 | 30.94 | 1.64 | 5.60% | 29.00 | 31.27 | 118579 | 35953.48 | 4.43% | 0.00 |
| 2025-05-16 | 29.97 | 29.30 | -0.73 | -2.43% | 29.20 | 30.27 | 88183 | 26093.30 | 3.32% | 0.00 |
| 2025-05-15 | 30.51 | 30.03 | -0.46 | -1.51% | 30.00 | 30.70 | 57098 | 17261.81 | 2.15% | 0.00 |
| 2025-05-14 | 29.51 | 30.49 | 0.32 | 1.06% | 29.51 | 30.92 | 135393 | 41178.77 | 5.19% | 0.00 |
| 2025-05-13 | 29.57 | 30.17 | 0.72 | 2.44% | 29.57 | 30.53 | 127705 | 38454.96 | 4.89% | 0.00 |
| 2025-05-12 | 29.70 | 29.45 | -0.20 | -0.67% | 29.32 | 30.12 | 97751 | 29006.28 | 3.92% | 0.00 |
| 2025-05-09 | 29.53 | 29.65 | 0.15 | 0.51% | 29.23 | 30.12 | 111689 | 33199.60 | 4.48% | 2.00 |
| 2025-05-08 | 29.21 | 29.50 | 0.10 | 0.34% | 29.02 | 29.87 | 74914 | 22131.63 | 3.00% | 0.00 |
| 2025-05-07 | 29.72 | 29.40 | -0.72 | -2.39% | 29.21 | 30.48 | 122853 | 36651.05 | 4.92% | 0.00 |
| 2025-05-06 | 28.80 | 30.12 | 1.48 | 5.17% | 28.70 | 30.17 | 135739 | 40109.01 | 5.44% | 0.00 |
| 2025-04-30 | 29.14 | 28.64 | -0.86 | -2.92% | 28.42 | 29.55 | 125152 | 36306.75 | 5.02% | 0.00 |
| 2025-04-29 | 29.75 | 29.50 | -0.53 | -1.76% | 29.36 | 30.20 | 74397 | 22116.70 | 3.03% | 0.00 |
深证大盘股票行情在线 K线走势图
