强力新材 (300429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-29	14.30	14.14	-0.18	-1.26%	14.05	14.37	238998	33836	6.00%
2025-09-26	14.42	14.32	-0.28	-1.92%	14.24	14.62	308389	44347	7.74%
2025-09-25	14.91	14.60	-0.51	-3.38%	14.45	14.96	511099	75082	12.82%
2025-09-24	14.59	15.11	0.25	1.68%	14.48	15.50	841325	126923	21.10%
2025-09-23	14.29	14.86	0.58	4.06%	13.70	14.90	625221	89811	15.68%
2025-09-22	13.85	14.28	0.30	2.15%	13.60	14.42	368683	52107	9.25%
2025-09-19	13.85	13.98	0.05	0.36%	13.70	14.36	395965	55810	9.93%
2025-09-18	13.50	13.93	0.29	2.13%	13.47	14.25	411919	57204	10.33%
2025-09-17	13.59	13.64	0.22	1.64%	13.53	14.03	257899	35496	6.47%
2025-09-16	13.30	13.42	0.21	1.59%	13.10	13.43	120311	15986	3.02%
2025-09-15	13.46	13.21	-0.13	-0.97%	13.20	13.55	113969	15170	2.86%
2025-09-12	13.41	13.34	-0.12	-0.89%	13.32	13.57	143293	19270	3.59%
2025-09-11	13.10	13.46	0.38	2.91%	12.90	13.48	177076	23546	4.44%
2025-09-10	13.33	13.08	-0.14	-1.06%	13.03	13.35	103522	13608	2.60%
2025-09-09	13.60	13.22	-0.43	-3.15%	13.13	13.60	151797	20218	3.81%
2025-09-08	13.39	13.65	0.23	1.71%	13.25	13.69	171342	23087	4.30%
2025-09-05	13.10	13.42	0.44	3.39%	12.99	13.42	163609	21681	4.10%
2025-09-04	13.40	12.98	-0.42	-3.13%	12.75	13.55	195533	25779	4.90%
2025-09-03	13.61	13.40	-0.21	-1.54%	13.28	14.07	239412	32730	6.01%
2025-09-02	14.14	13.61	-0.58	-4.09%	13.40	14.22	245983	33723	6.17%
2025-09-01	14.10	14.19	0.14	1.00%	14.05	14.44	215442	30572	5.40%
2025-08-29	14.73	14.05	-0.93	-6.21%	13.96	14.74	457874	64996	11.49%
2025-08-28	14.56	14.98	0.57	3.96%	14.42	15.10	434157	64285	10.89%
2025-08-27	14.82	14.41	-0.61	-4.06%	14.40	15.03	355077	52503	8.91%
2025-08-26	14.85	15.02	0.05	0.33%	14.70	15.43	445976	67296	11.19%
2025-08-25	15.09	14.97	0.09	0.60%	14.77	15.25	493016	73910	12.37%
2025-08-22	14.43	14.88	0.50	3.48%	14.37	14.88	402973	59380	10.11%
2025-08-21	14.71	14.38	-0.39	-2.64%	14.30	14.83	247147	35826	6.20%
2025-08-20	14.65	14.77	0.07	0.48%	14.35	14.78	262580	38279	6.59%
2025-08-19	14.91	14.70	-0.36	-2.39%	14.64	14.95	337500	49855	8.47%
2025-08-18	14.85	15.06	0.29	1.96%	14.62	15.28	509181	76084	12.77%
2025-08-15	14.25	14.77	0.50	3.50%	14.20	14.85	445655	65395	11.18%
2025-08-14	14.89	14.27	-0.62	-4.16%	14.27	15.16	488643	71213	12.26%
2025-08-13	14.82	14.89	-0.12	-0.80%	14.72	15.35	693838	103867	17.40%
2025-08-12	15.14	15.01	0.71	4.97%	14.70	15.78	1064232	161791	26.70%
2025-08-11	13.90	14.30	0.45	3.25%	13.84	14.38	295037	41850	7.40%
2025-08-08	14.14	13.85	-0.33	-2.33%	13.80	14.19	196801	27402	4.94%
2025-08-07	14.08	14.18	0.07	0.50%	14.00	14.26	279016	39408	7.00%
2025-08-06	13.87	14.11	0.18	1.29%	13.85	14.25	319242	44922	8.01%
2025-08-05	13.60	13.93	0.31	2.28%	13.54	14.18	252731	35080	6.34%
2025-08-04	13.33	13.62	0.20	1.49%	13.24	13.64	150828	20310	3.78%
2025-08-01	13.62	13.42	-0.30	-2.19%	13.40	13.76	218635	29562	5.48%
2025-07-31	14.22	13.72	-0.55	-3.85%	13.69	14.39	354938	49702	8.90%
2025-07-30	14.02	14.27	0.25	1.78%	13.81	14.29	403033	56913	10.11%
2025-07-29	13.99	14.02	-0.13	-0.92%	13.91	14.30	271356	38172	6.81%
2025-07-28	13.80	14.15	0.23	1.65%	13.68	14.25	353572	49543	8.87%
2025-07-25	13.68	13.92	0.26	1.90%	13.54	13.96	335081	46159	8.41%
2025-07-24	13.28	13.66	0.35	2.63%	13.28	13.75	234114	31860	5.87%
2025-07-23	13.62	13.31	-0.37	-2.70%	13.28	13.64	209965	28259	5.27%
2025-07-22	13.62	13.68	-0.06	-0.44%	13.57	13.86	272810	37388	6.84%
2025-07-21	13.63	13.74	0.00	0.00%	13.52	13.77	201073	27442	5.04%
2025-07-18	13.73	13.74	0.08	0.59%	13.35	13.77	303910	41217	7.62%
2025-07-17	13.31	13.66	0.38	2.86%	13.24	13.70	255137	34524	6.40%
2025-07-16	13.33	13.28	-0.04	-0.30%	13.20	13.50	144418	19272	3.62%
2025-07-15	13.63	13.32	-0.32	-2.35%	13.12	13.66	237080	31668	5.95%
2025-07-14	13.53	13.64	0.03	0.22%	13.44	13.70	179472	24346	4.50%
2025-07-11	13.93	13.61	-0.25	-1.80%	13.50	13.93	278215	37983	6.98%
2025-07-10	13.80	13.86	0.01	0.07%	13.60	13.95	249324	34374	6.25%
2025-07-09	14.25	13.85	-0.30	-2.12%	13.75	14.25	322457	44983	8.09%
2025-07-08	14.09	14.15	0.09	0.64%	13.94	14.40	363738	51560	9.12%
2025-07-07	13.85	14.06	0.13	0.93%	13.70	14.42	335713	47384	8.42%
2025-07-04	14.30	13.93	-0.37	-2.59%	13.79	14.31	372234	52047	9.34%
2025-07-03	14.36	14.30	-0.25	-1.72%	13.94	14.48	537004	75943	13.47%
2025-07-02	14.68	14.55	-0.39	-2.61%	14.45	15.09	648267	95379	16.26%
2025-07-01	15.22	14.94	0.09	0.61%	14.68	15.81	1117519	169598	28.03%
2025-06-30	14.51	14.85	0.87	6.22%	14.51	15.50	1028286	152799	25.79%
2025-06-27	14.14	13.98	-0.09	-0.64%	13.91	14.48	572226	80763	14.35%
2025-06-26	14.47	14.07	-0.59	-4.02%	13.97	14.93	879464	125629	22.06%
2025-06-25	14.90	14.66	0.09	0.62%	14.33	14.96	1007801	147567	25.28%
2025-06-24	14.91	14.57	-0.39	-2.61%	14.34	15.26	1080513	158241	27.10%
2025-06-23	14.27	14.96	0.69	4.84%	13.55	15.36	1629166	234850	40.87%