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 |
|---|
| 2025-08-01 | 91.62 | 90.51 | -1.95 | -2.11% | 89.73 | 92.95 | 19499 | 17731.98 | 10.35% | 0.00 |
| 2025-07-31 | 90.62 | 92.46 | 1.86 | 2.05% | 90.56 | 94.51 | 35314 | 32859.46 | 18.74% | 0.00 |
| 2025-07-30 | 91.99 | 90.60 | -1.24 | -1.35% | 89.67 | 92.19 | 17123 | 15530.17 | 9.09% | 0.00 |
| 2025-07-29 | 91.25 | 91.84 | 0.19 | 0.21% | 90.50 | 92.59 | 21174 | 19332.05 | 11.24% | 1.00 |
| 2025-07-28 | 87.90 | 91.65 | 4.25 | 4.86% | 87.40 | 92.78 | 38129 | 34536.86 | 20.23% | 0.00 |
| 2025-07-25 | 87.74 | 87.40 | -0.34 | -0.39% | 87.00 | 88.20 | 10181 | 8892.60 | 5.40% | 0.00 |
| 2025-07-24 | 87.38 | 87.74 | 0.37 | 0.42% | 87.30 | 88.95 | 12540 | 11027.49 | 6.65% | 0.00 |
| 2025-07-23 | 88.18 | 87.37 | -1.85 | -2.07% | 87.16 | 88.76 | 15911 | 13970.30 | 8.44% | 0.00 |
| 2025-07-22 | 90.60 | 89.22 | -1.94 | -2.13% | 89.13 | 92.49 | 24175 | 21929.67 | 12.83% | 0.00 |
| 2025-07-21 | 89.12 | 91.16 | 1.58 | 1.76% | 87.71 | 91.40 | 24219 | 21645.82 | 12.85% | 4.00 |
| 2025-07-18 | 88.75 | 89.58 | 0.60 | 0.67% | 88.18 | 91.98 | 26906 | 24201.69 | 14.28% | 0.00 |
| 2025-07-17 | 86.82 | 88.98 | 1.96 | 2.25% | 86.50 | 89.88 | 21351 | 18961.21 | 11.33% | 0.00 |
| 2025-07-16 | 88.89 | 87.02 | -2.63 | -2.93% | 86.88 | 89.70 | 20298 | 17772.98 | 10.77% | 0.00 |
| 2025-07-15 | 87.32 | 89.65 | 1.67 | 1.90% | 87.28 | 91.50 | 22535 | 20317.65 | 11.96% | 0.00 |
| 2025-07-14 | 87.30 | 87.98 | 0.67 | 0.77% | 86.86 | 88.00 | 9193 | 8057.46 | 4.88% | 0.00 |
| 2025-07-11 | 88.05 | 87.31 | -0.93 | -1.05% | 86.70 | 89.00 | 13711 | 11961.56 | 7.28% | 5.00 |
| 2025-07-10 | 89.30 | 88.24 | -1.75 | -1.94% | 87.50 | 92.29 | 20301 | 18126.12 | 10.77% | 2.00 |
| 2025-07-09 | 90.17 | 89.99 | -1.01 | -1.11% | 89.76 | 92.80 | 21786 | 19827.40 | 11.56% | 0.00 |
| 2025-07-08 | 89.01 | 91.00 | 2.33 | 2.63% | 88.29 | 92.60 | 26426 | 24064.29 | 14.02% | 0.00 |
| 2025-07-07 | 89.79 | 88.67 | -1.34 | -1.49% | 88.11 | 90.66 | 16874 | 15048.71 | 8.95% | 0.00 |
| 2025-07-04 | 90.64 | 90.01 | -0.63 | -0.70% | 89.10 | 92.50 | 31331 | 28420.35 | 16.63% | 0.00 |
| 2025-07-03 | 85.08 | 90.64 | 6.09 | 7.20% | 84.88 | 94.00 | 39211 | 34992.90 | 20.81% | 5.00 |
| 2025-07-02 | 87.01 | 84.55 | -3.60 | -4.08% | 84.20 | 87.06 | 20321 | 17349.28 | 10.78% | 0.00 |
| 2025-07-01 | 88.50 | 88.15 | -0.43 | -0.49% | 86.10 | 90.00 | 21442 | 18770.78 | 11.38% | 0.00 |
| 2025-06-30 | 88.60 | 88.58 | -0.94 | -1.05% | 88.30 | 89.69 | 21389 | 18971.00 | 11.35% | 0.00 |
| 2025-06-27 | 87.51 | 89.52 | 1.13 | 1.28% | 86.08 | 90.59 | 34297 | 30238.41 | 18.20% | 0.00 |
| 2025-06-26 | 84.66 | 88.39 | 3.74 | 4.42% | 84.34 | 89.88 | 40720 | 35689.90 | 21.61% | 1.00 |
| 2025-06-25 | 84.51 | 84.65 | -0.15 | -0.18% | 83.61 | 84.99 | 19791 | 16676.15 | 10.50% | 0.00 |
| 2025-06-24 | 82.12 | 84.80 | 2.81 | 3.43% | 82.00 | 86.00 | 28177 | 23878.86 | 14.95% | 0.00 |
| 2025-06-23 | 80.82 | 81.99 | 0.08 | 0.10% | 80.82 | 83.16 | 16002 | 13085.14 | 8.49% | 0.00 |
| 2025-06-20 | 83.00 | 81.91 | -1.71 | -2.04% | 81.78 | 86.27 | 22858 | 19016.42 | 12.13% | 0.00 |
| 2025-06-19 | 84.98 | 83.62 | -0.84 | -0.99% | 82.70 | 86.86 | 31491 | 26689.19 | 16.71% | 0.00 |
| 2025-06-18 | 78.71 | 84.46 | 5.28 | 6.67% | 78.34 | 85.50 | 40751 | 33922.77 | 21.63% | 0.00 |
| 2025-06-17 | 80.30 | 79.18 | -0.92 | -1.15% | 78.66 | 80.40 | 9490 | 7530.84 | 5.04% | 0.00 |
| 2025-06-16 | 78.81 | 80.10 | 0.64 | 0.81% | 78.81 | 81.68 | 10700 | 8613.67 | 5.68% | 0.00 |
| 2025-06-13 | 80.12 | 79.46 | -1.29 | -1.60% | 79.33 | 82.16 | 15952 | 12836.98 | 8.47% | 0.00 |
| 2025-06-12 | 79.71 | 80.75 | 0.66 | 0.82% | 79.59 | 82.26 | 10248 | 8300.05 | 5.44% | 0.00 |
| 2025-06-11 | 78.99 | 80.09 | 0.97 | 1.23% | 78.99 | 80.86 | 7799 | 6255.34 | 4.14% | 0.00 |
| 2025-06-10 | 80.22 | 79.12 | -1.59 | -1.97% | 77.90 | 80.70 | 11115 | 8815.67 | 5.90% | 0.00 |
| 2025-06-09 | 80.00 | 80.71 | 0.82 | 1.03% | 79.94 | 80.82 | 7564 | 6080.45 | 4.01% | 0.00 |
| 2025-06-06 | 80.88 | 79.89 | -1.11 | -1.37% | 79.80 | 80.88 | 8544 | 6848.69 | 4.53% | 0.00 |
| 2025-06-05 | 78.36 | 81.00 | 2.83 | 3.62% | 77.43 | 81.53 | 15410 | 12329.04 | 8.18% | 1.00 |
| 2025-06-04 | 77.30 | 78.17 | 0.67 | 0.86% | 77.12 | 78.74 | 5693 | 4456.12 | 3.02% | 0.00 |
| 2025-06-03 | 77.00 | 77.50 | 0.10 | 0.13% | 76.90 | 78.26 | 4860 | 3774.57 | 2.58% | 0.00 |
| 2025-05-30 | 79.28 | 77.40 | -2.25 | -2.82% | 77.38 | 79.34 | 9137 | 7127.22 | 4.85% | 0.00 |
| 2025-05-29 | 78.72 | 79.65 | 1.26 | 1.61% | 78.68 | 79.88 | 9001 | 7140.47 | 4.78% | 0.00 |
| 2025-05-28 | 78.76 | 78.79 | -0.01 | -0.01% | 78.48 | 80.38 | 7546 | 5983.57 | 4.00% | 0.00 |
| 2025-05-27 | 79.86 | 78.80 | -1.16 | -1.45% | 78.21 | 79.87 | 8086 | 6375.92 | 4.29% | 0.00 |
| 2025-05-26 | 79.00 | 79.96 | 0.82 | 1.04% | 78.86 | 80.30 | 6327 | 5040.93 | 3.36% | 0.00 |
| 2025-05-23 | 80.07 | 79.14 | -0.86 | -1.08% | 79.11 | 81.15 | 10044 | 8042.57 | 5.33% | 0.00 |
| 2025-05-22 | 80.65 | 80.00 | -0.65 | -0.81% | 79.80 | 81.42 | 6713 | 5412.67 | 3.56% | 0.00 |
| 2025-05-21 | 82.30 | 80.65 | -1.68 | -2.04% | 80.60 | 82.64 | 11573 | 9381.28 | 6.14% | 0.00 |
| 2025-05-20 | 81.82 | 82.33 | 0.25 | 0.30% | 81.00 | 83.56 | 14699 | 12071.24 | 7.80% | 0.00 |
| 2025-05-19 | 83.00 | 82.08 | -0.74 | -0.89% | 81.60 | 84.40 | 17436 | 14421.33 | 9.25% | 0.00 |
| 2025-05-16 | 78.99 | 82.82 | 3.72 | 4.70% | 78.72 | 85.00 | 30261 | 24993.42 | 16.06% | 0.00 |
| 2025-05-15 | 80.60 | 79.10 | -1.30 | -1.62% | 78.96 | 80.60 | 7735 | 6137.67 | 4.10% | 0.00 |
| 2025-05-14 | 80.46 | 80.40 | 0.07 | 0.09% | 80.03 | 82.20 | 10304 | 8328.76 | 5.47% | 0.00 |
| 2025-05-13 | 82.00 | 80.33 | -0.75 | -0.93% | 80.08 | 82.34 | 9321 | 7537.41 | 4.95% | 0.00 |
| 2025-05-12 | 79.71 | 81.08 | 1.88 | 2.37% | 79.59 | 81.81 | 9835 | 7961.80 | 5.22% | 0.00 |
| 2025-05-09 | 81.40 | 79.20 | -2.20 | -2.70% | 78.83 | 81.50 | 9651 | 7692.12 | 5.12% | 0.00 |
| 2025-05-08 | 79.41 | 81.40 | 1.40 | 1.75% | 79.22 | 81.57 | 10643 | 8619.72 | 5.65% | 0.00 |
| 2025-05-07 | 80.27 | 80.00 | 0.30 | 0.38% | 78.76 | 81.98 | 14798 | 11882.39 | 7.85% | 0.00 |
| 2025-05-06 | 77.66 | 79.70 | 2.69 | 3.49% | 77.53 | 79.70 | 12609 | 9929.19 | 6.69% | 0.00 |
| 2025-04-30 | 75.90 | 77.01 | 1.21 | 1.60% | 75.90 | 77.63 | 9399 | 7230.71 | 4.99% | 0.00 |
| 2025-04-29 | 75.65 | 75.80 | 0.00 | 0.00% | 74.56 | 76.66 | 7004 | 5314.31 | 3.72% | 0.00 |
| 2025-04-28 | 76.66 | 75.80 | -1.52 | -1.97% | 75.53 | 77.56 | 8109 | 6173.05 | 4.30% | 0.00 |
| 2025-04-25 | 76.22 | 77.32 | 1.24 | 1.63% | 76.22 | 78.87 | 12158 | 9452.66 | 6.45% | 0.00 |
| 2025-04-24 | 79.90 | 76.08 | -2.69 | -3.42% | 75.80 | 79.98 | 13095 | 10107.47 | 6.95% | 0.00 |
| 2025-04-23 | 77.68 | 78.77 | 1.77 | 2.30% | 77.30 | 79.38 | 15430 | 12113.76 | 8.19% | 0.00 |
| 2025-04-22 | 78.09 | 77.00 | -1.09 | -1.40% | 76.91 | 78.09 | 9360 | 7234.81 | 4.97% | 0.00 |
| 2025-04-21 | 77.00 | 78.09 | 0.64 | 0.83% | 76.38 | 78.28 | 11865 | 9220.87 | 6.30% | 0.00 |
| 2025-04-18 | 77.17 | 77.45 | 0.35 | 0.45% | 75.87 | 78.65 | 13057 | 10081.53 | 6.93% | 0.00 |
| 2025-04-17 | 76.65 | 77.10 | 0.10 | 0.13% | 76.30 | 78.80 | 11232 | 8746.80 | 5.96% | 0.00 |
| 2025-04-16 | 76.97 | 77.00 | -0.25 | -0.32% | 76.10 | 78.48 | 11778 | 9096.02 | 6.25% | 0.00 |
| 2025-04-15 | 78.88 | 77.25 | -0.83 | -1.06% | 76.34 | 78.88 | 8188 | 6317.12 | 4.35% | 0.00 |
| 2025-04-14 | 78.16 | 78.08 | 1.69 | 2.21% | 77.60 | 79.57 | 13902 | 10922.60 | 7.38% | 0.00 |
| 2025-04-11 | 74.69 | 76.39 | 0.99 | 1.31% | 74.20 | 77.63 | 13616 | 10401.25 | 7.23% | 0.00 |
| 2025-04-10 | 76.13 | 75.40 | 2.11 | 2.88% | 75.30 | 78.00 | 17810 | 13622.07 | 9.45% | 0.00 |
| 2025-04-09 | 68.75 | 73.29 | 2.66 | 3.77% | 65.20 | 73.97 | 19484 | 13820.46 | 10.34% | 0.00 |
| 2025-04-08 | 70.56 | 70.63 | 1.27 | 1.83% | 68.73 | 72.75 | 17251 | 12203.82 | 9.15% | 0.00 |
深证大盘股票行情在线 K线走势图
