强达电路(301628)股票行情
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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-21 | 84.55 | 80.84 | -4.31 | -5.06% | 80.55 | 85.00 | 15768 | 12982.08 | 4.83% | 0.00 |
| 2025-11-20 | 85.04 | 85.15 | 1.19 | 1.42% | 84.60 | 86.19 | 11918 | 10156.66 | 3.65% | 0.00 |
| 2025-11-19 | 91.30 | 83.96 | -7.34 | -8.04% | 83.93 | 91.30 | 26872 | 23327.96 | 8.24% | 0.00 |
| 2025-11-18 | 90.38 | 91.30 | 0.80 | 0.88% | 89.70 | 92.03 | 14561 | 13248.74 | 4.46% | 0.00 |
| 2025-11-17 | 90.03 | 90.50 | 0.41 | 0.46% | 89.00 | 91.58 | 10391 | 9402.25 | 3.19% | 0.00 |
| 2025-11-14 | 91.00 | 90.09 | -2.01 | -2.18% | 90.09 | 92.52 | 13412 | 12230.65 | 4.11% | 0.00 |
| 2025-11-13 | 93.83 | 92.10 | -1.99 | -2.11% | 91.48 | 93.96 | 22579 | 20907.87 | 6.92% | 0.00 |
| 2025-11-12 | 90.15 | 94.09 | 3.95 | 4.38% | 88.89 | 95.49 | 31212 | 28832.10 | 9.57% | 0.00 |
| 2025-11-11 | 91.49 | 90.14 | -1.01 | -1.11% | 89.30 | 92.50 | 16967 | 15342.95 | 5.20% | 0.00 |
| 2025-11-10 | 92.49 | 91.15 | -2.17 | -2.33% | 90.16 | 92.85 | 21335 | 19421.02 | 6.54% | 0.00 |
| 2025-11-07 | 95.09 | 93.32 | -2.73 | -2.84% | 92.01 | 95.09 | 30194 | 28178.69 | 9.26% | 1.00 |
| 2025-11-06 | 91.67 | 96.05 | 4.38 | 4.78% | 91.67 | 96.51 | 47075 | 44563.90 | 14.43% | 9.00 |
| 2025-11-05 | 90.00 | 91.67 | -1.14 | -1.23% | 89.05 | 93.00 | 21191 | 19384.25 | 6.50% | 0.00 |
| 2025-11-04 | 91.11 | 92.81 | 2.01 | 2.21% | 90.31 | 94.88 | 34360 | 31941.84 | 10.53% | 22.00 |
| 2025-11-03 | 90.19 | 90.80 | 1.29 | 1.44% | 89.01 | 91.92 | 19004 | 17273.62 | 6.29% | 11.00 |
| 2025-10-31 | 89.50 | 89.51 | -0.42 | -0.47% | 87.50 | 90.19 | 18058 | 16069.59 | 5.98% | 1.00 |
| 2025-10-30 | 89.55 | 89.93 | -0.87 | -0.96% | 88.00 | 92.68 | 24850 | 22383.44 | 13.19% | 0.00 |
| 2025-10-29 | 90.60 | 90.80 | -0.70 | -0.77% | 90.10 | 91.68 | 15369 | 13937.36 | 8.16% | 1.00 |
| 2025-10-28 | 91.00 | 91.50 | -0.33 | -0.36% | 88.94 | 92.35 | 32141 | 29147.98 | 17.06% | 10.00 |
| 2025-10-27 | 86.86 | 91.83 | 4.28 | 4.89% | 86.00 | 93.63 | 39548 | 35751.96 | 20.99% | 3.00 |
| 2025-10-24 | 81.80 | 87.55 | 6.30 | 7.75% | 81.80 | 90.29 | 31554 | 27426.09 | 16.75% | 1.00 |
| 2025-10-23 | 81.01 | 81.25 | 0.45 | 0.56% | 79.81 | 81.38 | 5399 | 4354.88 | 2.87% | 0.00 |
| 2025-10-22 | 80.00 | 80.80 | 0.76 | 0.95% | 79.27 | 81.20 | 6353 | 5126.02 | 3.37% | 0.00 |
| 2025-10-21 | 78.84 | 80.04 | 1.20 | 1.52% | 78.53 | 80.14 | 6567 | 5230.41 | 3.48% | 0.00 |
| 2025-10-20 | 78.75 | 78.84 | 0.85 | 1.09% | 78.26 | 79.85 | 4580 | 3612.17 | 2.43% | 0.00 |
| 2025-10-17 | 81.29 | 77.99 | -3.30 | -4.06% | 77.90 | 81.77 | 9611 | 7638.89 | 5.10% | 0.00 |
| 2025-10-16 | 82.02 | 81.29 | -1.29 | -1.56% | 81.11 | 82.89 | 5535 | 4526.69 | 2.94% | 0.00 |
| 2025-10-15 | 81.94 | 82.58 | 0.64 | 0.78% | 81.05 | 82.65 | 5620 | 4605.50 | 2.98% | 0.00 |
| 2025-10-14 | 83.53 | 81.94 | -1.06 | -1.28% | 81.50 | 84.43 | 7524 | 6243.25 | 3.99% | 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
深市涨幅前二十
创业板涨幅前二十
