当前位置: 爱股网 > 股票行情 > 强达电路(301628)股票行情

强达电路(301628)股票行情

强达电路(301628)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

强达电路(301628)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
2026-03-25	101.61	102.74	1.29	1.27%	101.61	104.45	17392	17956.83	5.33%	0.00
2026-03-24	99.14	101.45	4.94	5.12%	97.77	101.55	19614	19544.07	6.01%	0.00
2026-03-23	102.25	96.51	-8.22	-7.85%	96.03	103.18	25015	24920.82	7.67%	0.00
2026-03-20	108.85	104.73	-2.40	-2.24%	104.71	111.30	23321	25326.61	7.15%	0.00
2026-03-19	108.95	107.13	-3.25	-2.94%	106.44	110.80	17461	18880.20	5.35%	0.00
2026-03-18	108.91	110.38	2.58	2.39%	107.75	110.98	18882	20667.80	5.79%	0.00
2026-03-17	114.30	107.80	-7.07	-6.15%	107.00	114.30	27549	30312.27	8.44%	0.00
2026-03-16	111.65	114.87	2.70	2.41%	107.45	114.87	25366	28339.93	7.78%	0.00
2026-03-13	111.01	112.17	0.52	0.47%	109.48	114.58	22257	24963.79	6.82%	0.00
2026-03-12	113.88	111.65	-2.65	-2.32%	109.81	115.35	24451	27414.21	7.49%	2.00
2026-03-11	117.11	114.30	-1.87	-1.61%	113.66	118.45	27955	32356.73	8.57%	0.00
2026-03-10	111.02	116.17	7.18	6.59%	111.02	120.73	41610	48582.66	12.75%	0.00
2026-03-09	108.50	108.99	-2.92	-2.61%	104.16	109.49	28883	30771.70	8.85%	0.00
2026-03-06	111.00	111.91	0.41	0.37%	110.14	114.14	19882	22275.98	6.09%	0.00
2026-03-05	114.08	111.50	-0.45	-0.40%	110.78	115.28	30176	34186.00	9.25%	0.00
2026-03-04	106.09	111.95	3.34	3.08%	106.08	114.60	36823	41262.24	11.29%	0.00
2026-03-03	117.00	108.61	-7.01	-6.06%	108.48	117.85	49212	55503.99	15.08%	0.00
2026-03-02	119.15	115.62	-6.69	-5.47%	115.55	125.88	42285	51316.83	12.96%	4.00
2026-02-27	122.00	122.31	-3.69	-2.93%	119.30	123.01	40555	49024.52	12.43%	9.00
2026-02-26	115.29	126.00	9.55	8.20%	114.11	130.51	63367	78118.13	19.42%	1.00
2026-02-25	110.66	116.45	4.20	3.74%	109.00	116.84	45114	50581.38	13.83%	1.00
2026-02-24	113.00	112.25	2.25	2.05%	109.67	115.50	44025	49546.92	13.49%	1.00
2026-02-13	106.96	110.00	2.80	2.61%	106.10	113.51	43190	47864.98	13.24%	2.00
2026-02-12	105.63	107.20	1.03	0.97%	105.28	110.80	32540	35104.89	9.97%	4.00
2026-02-11	105.91	106.17	0.04	0.04%	105.21	108.28	29186	31073.32	8.95%	11.00
2026-02-10	99.60	106.13	6.06	6.06%	99.51	108.54	52718	55680.93	16.16%	15.00
2026-02-09	100.40	100.07	1.51	1.53%	98.33	100.96	24614	24573.80	7.54%	1.00
2026-02-06	94.38	98.56	3.39	3.56%	93.50	100.98	35315	34720.85	10.83%	0.00
2026-02-05	96.00	95.17	-1.10	-1.14%	94.38	97.73	15069	14422.42	4.62%	0.00
2026-02-04	97.16	96.27	-1.71	-1.75%	95.61	99.66	16945	16346.60	5.19%	0.00
2026-02-03	94.85	97.98	3.98	4.23%	94.19	98.00	22018	21312.05	6.75%	2.00
2026-02-02	94.03	94.00	-0.96	-1.01%	94.00	97.56	15440	14773.37	4.73%	0.00
2026-01-30	94.85	94.96	0.09	0.09%	91.88	95.66	18709	17586.43	5.73%	0.00
2026-01-29	98.20	94.87	-4.26	-4.30%	94.83	98.73	24621	23725.90	7.55%	0.00
2026-01-28	99.20	99.13	-0.88	-0.88%	98.86	101.28	21667	21628.17	6.64%	0.00
2026-01-27	96.80	100.01	3.21	3.32%	94.30	100.68	31760	31318.56	9.74%	0.00
2026-01-26	98.18	96.80	-1.70	-1.73%	95.95	98.80	19575	19065.02	6.00%	0.00
2026-01-23	100.21	98.50	-2.60	-2.57%	98.16	101.00	31185	30749.46	9.56%	0.00
2026-01-22	98.00	101.10	4.38	4.53%	98.00	102.88	44201	44586.90	13.55%	0.00
2026-01-21	93.50	96.72	3.01	3.21%	93.00	96.99	21842	20869.04	6.70%	0.00
2026-01-20	98.11	93.71	-5.10	-5.16%	93.39	98.58	28353	27072.03	8.69%	0.00
2026-01-19	99.71	98.81	-0.62	-0.62%	98.21	99.79	20637	20422.74	6.33%	0.00
2026-01-16	98.40	99.43	2.64	2.73%	96.70	100.91	36213	35826.15	11.10%	0.00
2026-01-15	98.05	96.79	-1.59	-1.62%	95.78	98.15	27146	26235.96	8.32%	0.00
2026-01-14	94.10	98.38	4.20	4.46%	93.05	98.88	49397	47437.00	15.14%	1.00
2026-01-13	96.00	94.18	-1.42	-1.49%	93.30	97.61	34847	33158.22	10.68%	0.00
2026-01-12	94.00	95.60	1.68	1.79%	92.40	95.95	33081	31267.92	10.14%	0.00
2026-01-09	93.50	93.92	0.12	0.13%	92.29	93.92	20495	19115.81	6.28%	0.00
2026-01-08	93.50	93.80	0.03	0.03%	92.84	94.70	18977	17801.29	5.82%	0.00
2026-01-07	92.00	93.77	1.14	1.23%	92.00	95.06	25313	23737.48	7.76%	0.00
2026-01-06	92.84	92.63	-0.23	-0.25%	91.38	93.18	22600	20864.26	6.93%	0.00
2026-01-05	88.75	92.86	4.11	4.63%	88.75	93.88	30374	27785.19	9.31%	0.00
2025-12-31	90.10	88.75	-1.15	-1.28%	88.51	90.50	15441	13815.63	4.73%	0.00
2025-12-30	92.32	89.90	-2.75	-2.97%	89.57	92.32	20782	18879.87	6.37%	0.00
2025-12-29	92.03	92.65	0.07	0.08%	91.30	92.99	19603	18055.44	6.01%	0.00
2025-12-26	93.86	92.58	-1.43	-1.52%	92.11	94.01	24920	23165.60	7.64%	0.00
2025-12-25	93.88	94.01	-0.39	-0.41%	93.60	94.50	20399	19164.61	6.25%	0.00
2025-12-24	95.30	94.40	-1.70	-1.77%	93.44	95.98	34239	32303.71	10.50%	0.00
2025-12-23	91.20	96.10	4.93	5.41%	91.08	97.22	60464	57485.51	18.53%	0.00
2025-12-22	88.94	91.17	2.69	3.04%	88.94	92.16	18175	16544.51	5.57%	0.00
2025-12-19	90.02	88.48	-1.55	-1.72%	88.25	90.89	15311	13661.60	4.69%	0.00
2025-12-18	91.50	90.03	-1.94	-2.11%	89.60	92.60	19059	17305.53	5.84%	0.00
2025-12-17	90.57	91.97	1.40	1.55%	88.19	92.00	24244	21852.01	7.43%	0.00
2025-12-16	89.91	90.57	0.12	0.13%	89.91	91.73	13916	12644.71	4.27%	0.00
2025-12-15	90.79	90.45	-1.25	-1.36%	89.88	91.69	13435	12171.06	4.12%	0.00
2025-12-12	90.35	91.70	1.35	1.49%	89.72	92.50	18693	17086.53	5.73%	0.00
2025-12-11	91.15	90.35	-1.15	-1.26%	90.00	92.48	17487	15966.56	5.36%	0.00
2025-12-10	90.15	91.50	0.80	0.88%	89.10	91.74	14636	13236.02	4.49%	0.00
2025-12-09	90.00	90.70	0.27	0.30%	89.77	91.69	24111	21906.79	7.39%	0.00
2025-12-08	85.33	90.43	5.06	5.93%	84.58	92.10	29947	26757.58	9.18%	1.00
2025-12-05	83.41	85.37	1.96	2.35%	82.75	85.37	7929	6693.10	2.43%	1.00
2025-12-04	83.50	83.41	-0.59	-0.70%	83.24	85.38	7108	5977.19	2.18%	0.00
2025-12-03	85.10	84.00	-1.36	-1.59%	83.50	85.83	6588	5558.39	2.02%	0.00
2025-12-02	86.20	85.36	-1.50	-1.73%	85.12	86.89	8145	6997.76	2.50%	0.00
2025-12-01	84.10	86.86	2.76	3.28%	84.10	87.58	13595	11713.80	4.17%	0.00
2025-11-28	83.43	84.10	0.27	0.32%	82.78	84.29	7225	6048.17	2.21%	0.00
2025-11-27	83.30	83.83	0.18	0.22%	83.30	85.46	9781	8279.82	3.00%	0.00
2025-11-26	83.84	83.65	-0.35	-0.42%	83.26	84.99	9441	7960.23	2.89%	0.00
2025-11-25	82.72	84.00	2.03	2.48%	82.22	85.42	14094	11886.51	4.32%	0.00
2025-11-24	81.68	81.97	1.13	1.40%	80.90	82.50	8384	6852.10	2.57%	0.00

深证大盘股票行情在线 K线走势图

强达电路(301628)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24