当前位置: 爱股网 > 股票行情 > 强力新材(300429)股票行情

强力新材(300429)股票行情

强力新材(300429)

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

强力新材(300429)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
2026-03-26	12.54	12.20	-0.36	-2.87%	12.16	12.59	94989	11709.90	2.38%	0.00
2026-03-25	12.48	12.56	0.16	1.29%	12.42	12.68	116395	14612.40	2.92%	0.00
2026-03-24	12.41	12.40	0.27	2.23%	11.96	12.42	126931	15475.67	3.18%	200.00
2026-03-23	12.64	12.13	-0.91	-6.98%	11.97	12.85	204474	25366.17	5.13%	0.00
2026-03-20	13.68	13.04	-0.43	-3.19%	13.04	13.72	151321	20238.79	3.80%	0.00
2026-03-19	13.78	13.47	-0.46	-3.30%	13.42	13.82	94605	12856.23	2.37%	0.00
2026-03-18	13.74	13.93	0.27	1.98%	13.63	13.95	94089	12981.33	2.36%	0.00
2026-03-17	14.28	13.66	-0.60	-4.21%	13.63	14.28	133188	18509.35	3.34%	0.00
2026-03-16	13.96	14.26	0.30	2.15%	13.80	14.27	128124	17992.85	3.21%	2.00
2026-03-13	13.90	13.96	-0.13	-0.92%	13.89	14.25	105141	14804.48	2.64%	0.00
2026-03-12	14.19	14.09	-0.10	-0.70%	13.99	14.32	121773	17230.85	3.05%	0.00
2026-03-11	14.31	14.19	-0.11	-0.77%	14.14	14.55	130636	18693.27	3.28%	0.00
2026-03-10	14.10	14.30	0.44	3.17%	14.05	14.35	163353	23269.09	4.10%	0.00
2026-03-09	13.94	13.86	-0.40	-2.81%	13.39	13.94	216911	29596.49	5.44%	0.00
2026-03-06	14.32	14.26	-0.15	-1.04%	14.20	14.43	147191	21039.62	3.69%	0.00
2026-03-05	14.50	14.41	0.25	1.77%	14.29	14.84	171308	24984.99	4.30%	0.00
2026-03-04	14.18	14.16	-0.23	-1.60%	14.08	14.58	147479	21068.75	3.70%	0.00
2026-03-03	15.48	14.39	-1.12	-7.22%	14.32	15.64	277751	41258.70	6.97%	6.00
2026-03-02	15.63	15.51	-0.55	-3.42%	15.45	16.01	266303	41733.27	6.68%	0.00
2026-02-27	16.03	16.06	-0.16	-0.99%	15.86	16.13	206200	32961.26	5.17%	0.00
2026-02-26	16.09	16.22	0.01	0.06%	15.90	16.24	239543	38495.83	6.01%	0.00
2026-02-25	15.56	16.21	0.58	3.71%	15.41	16.32	362872	57863.27	9.10%	0.00
2026-02-24	15.35	15.63	0.44	2.90%	15.09	15.71	231239	35782.21	5.80%	0.00
2026-02-13	15.02	15.19	0.12	0.80%	14.92	15.29	164806	25026.77	4.13%	0.00
2026-02-12	14.96	15.07	0.04	0.27%	14.85	15.19	156304	23449.67	3.92%	0.00
2026-02-11	14.96	15.03	0.10	0.67%	14.96	15.47	191044	29024.20	4.79%	0.00
2026-02-10	15.00	14.93	-0.05	-0.33%	14.88	15.17	154223	23172.91	3.87%	23.00
2026-02-09	14.90	14.98	0.33	2.25%	14.82	15.09	151631	22690.77	3.80%	0.00
2026-02-06	14.50	14.65	-0.03	-0.20%	14.48	14.84	108152	15903.80	2.71%	0.00
2026-02-05	14.70	14.68	-0.15	-1.01%	14.60	15.21	198697	29477.81	4.98%	0.00
2026-02-04	14.68	14.83	0.06	0.41%	14.56	14.88	123745	18227.79	3.10%	0.00
2026-02-03	14.62	14.77	0.36	2.50%	14.54	14.81	146102	21511.28	3.67%	10.00
2026-02-02	15.00	14.41	-0.58	-3.87%	14.40	15.15	217217	31910.78	5.45%	0.00
2026-01-30	15.15	14.99	-0.26	-1.70%	14.60	15.25	232882	34741.95	5.84%	0.00
2026-01-29	15.74	15.25	-0.59	-3.72%	15.25	15.78	254579	39351.97	6.39%	4.00
2026-01-28	15.98	15.84	-0.27	-1.68%	15.57	16.25	271553	43091.89	6.81%	0.00
2026-01-27	15.92	16.11	0.04	0.25%	15.53	16.17	244975	38919.39	6.15%	0.00
2026-01-26	16.55	16.07	-0.62	-3.71%	15.86	16.58	344335	55518.09	8.64%	0.00
2026-01-23	16.62	16.69	0.10	0.60%	16.40	16.80	321397	53286.85	8.06%	17.00
2026-01-22	17.32	16.59	-0.63	-3.66%	16.52	17.44	437214	73172.87	10.97%	0.00
2026-01-21	16.26	17.22	0.64	3.86%	15.91	17.98	667085	112565.80	16.73%	51.00
2026-01-20	16.83	16.58	-0.36	-2.13%	16.33	16.98	471056	78116.41	11.82%	7.00
2026-01-19	16.90	16.94	0.46	2.79%	16.60	17.66	881834	150853.72	22.12%	6.00
2026-01-16	16.38	16.48	0.30	1.85%	15.67	16.75	750014	121517.45	18.81%	4.00
2026-01-15	15.61	16.18	0.43	2.73%	15.52	16.48	717117	115296.00	17.99%	19.00
2026-01-14	15.41	15.75	0.17	1.09%	15.40	16.10	463371	72969.10	11.62%	0.00
2026-01-13	15.94	15.58	-0.45	-2.81%	15.43	16.30	484761	76877.22	12.16%	0.00
2026-01-12	15.55	16.03	0.31	1.97%	15.55	16.13	572017	90793.72	14.35%	49.00
2026-01-09	15.65	15.72	-0.09	-0.57%	15.57	16.06	561171	88704.30	14.08%	0.00
2026-01-08	16.25	15.81	-0.13	-0.82%	15.63	16.55	822404	131233.27	20.63%	11.00
2026-01-07	16.26	15.94	0.14	0.89%	15.50	16.65	1314935	211331.92	32.99%	145.00
2026-01-06	13.56	15.80	2.16	15.84%	13.54	16.37	1439995	229356.23	36.12%	27.00
2026-01-05	13.35	13.64	0.31	2.33%	13.35	13.73	161439	21926.73	4.05%	0.00
2025-12-31	13.34	13.33	-0.01	-0.07%	13.31	13.48	110781	14814.78	2.78%	4.00
2025-12-30	13.52	13.34	-0.26	-1.91%	13.31	13.60	178085	23885.12	4.47%	15.00
2025-12-29	14.06	13.60	-0.58	-4.09%	13.59	14.07	254420	35102.54	6.38%	8.00
2025-12-26	14.40	14.18	-0.31	-2.14%	14.01	14.42	243461	34552.01	6.11%	0.00
2025-12-25	14.21	14.49	0.24	1.68%	14.05	14.52	272565	39005.21	6.84%	0.00
2025-12-24	14.36	14.25	-0.12	-0.84%	14.12	14.36	202121	28768.71	5.07%	0.00
2025-12-23	14.30	14.37	-0.04	-0.28%	14.22	14.51	283361	40695.53	7.11%	0.00
2025-12-22	13.89	14.41	0.46	3.30%	13.88	14.43	332581	47467.66	8.34%	0.00
2025-12-19	14.04	13.95	0.03	0.22%	13.68	14.18	230454	31932.67	5.78%	62.00
2025-12-18	14.23	13.92	-0.32	-2.25%	13.90	14.52	277730	39375.59	6.97%	13.00
2025-12-17	14.46	14.24	-0.36	-2.47%	13.80	14.52	374209	52721.60	9.39%	0.00
2025-12-16	14.12	14.60	0.31	2.17%	14.03	14.82	495036	71588.30	12.42%	59.00
2025-12-15	13.92	14.29	0.24	1.71%	13.90	14.55	373468	53554.71	9.37%	29.00
2025-12-12	13.56	14.05	0.38	2.78%	13.53	14.14	270908	37853.38	6.80%	0.00
2025-12-11	13.90	13.67	-0.31	-2.22%	13.63	13.97	164031	22617.52	4.11%	0.00
2025-12-10	13.71	13.98	0.21	1.53%	13.63	14.06	207308	28806.80	5.20%	1.00
2025-12-09	13.71	13.77	0.05	0.36%	13.59	13.93	159507	21953.85	4.00%	0.00
2025-12-08	13.51	13.72	0.18	1.33%	13.50	13.79	127771	17505.65	3.21%	0.00
2025-12-05	13.62	13.54	-0.06	-0.44%	13.31	13.68	135842	18299.70	3.41%	7.00
2025-12-04	13.98	13.60	-0.42	-3.00%	13.51	13.98	170753	23346.54	4.28%	1.00
2025-12-03	14.08	14.02	-0.07	-0.50%	13.80	14.08	217625	30311.64	5.46%	20.00
2025-12-02	13.99	14.09	-0.10	-0.70%	13.92	14.29	280185	39524.52	7.03%	5.00
2025-12-01	13.51	14.19	0.62	4.57%	13.36	14.48	418344	58561.23	10.49%	21.00
2025-11-28	13.40	13.57	0.17	1.27%	13.40	13.62	145095	19635.98	3.64%	0.00
2025-11-27	13.32	13.40	0.06	0.45%	13.24	13.61	151113	20347.70	3.79%	0.00
2025-11-26	13.52	13.34	-0.32	-2.34%	13.30	13.57	169985	22769.50	4.26%	0.00
2025-11-25	13.58	13.66	0.02	0.15%	13.43	13.85	240074	32822.33	6.02%	0.00

深证大盘股票行情在线 K线走势图

强力新材(300429)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58