新强联(300850)股票行情
新强联(300850)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 |
|---|
| 2025-04-16 | 25.98 | 26.35 | 0.61 | 2.37% | 25.55 | 27.00 | 84968 | 22502.37 | 3.46% | 5.00 |
| 2025-04-15 | 25.89 | 25.74 | -0.26 | -1.00% | 25.44 | 26.32 | 33201 | 8568.30 | 1.35% | 0.00 |
| 2025-04-14 | 26.22 | 26.00 | 0.10 | 0.39% | 25.75 | 26.45 | 40970 | 10686.26 | 1.67% | 0.00 |
| 2025-04-11 | 25.15 | 25.90 | 0.51 | 2.01% | 25.15 | 26.49 | 53160 | 13835.49 | 2.17% | 0.00 |
| 2025-04-10 | 25.63 | 25.39 | 0.25 | 0.99% | 25.30 | 26.60 | 59779 | 15475.67 | 2.44% | 0.00 |
| 2025-04-09 | 24.01 | 25.14 | 0.65 | 2.65% | 23.33 | 25.55 | 87435 | 21535.13 | 3.56% | 0.00 |
| 2025-04-08 | 23.12 | 24.49 | 1.37 | 5.93% | 23.12 | 24.65 | 100606 | 24389.05 | 4.10% | 0.00 |
| 2025-04-07 | 25.73 | 23.12 | -4.26 | -15.56% | 22.30 | 26.70 | 129873 | 31667.08 | 5.29% | 2.00 |
| 2025-04-03 | 27.35 | 27.38 | -0.52 | -1.86% | 27.00 | 27.87 | 53997 | 14743.03 | 2.20% | 0.00 |
| 2025-04-02 | 27.32 | 27.90 | 0.58 | 2.12% | 27.15 | 28.15 | 49417 | 13767.22 | 2.01% | 0.00 |
| 2025-04-01 | 26.37 | 27.32 | 0.97 | 3.68% | 25.80 | 27.89 | 94989 | 25852.03 | 3.87% | 0.00 |
| 2025-03-31 | 26.57 | 26.35 | -0.28 | -1.05% | 26.04 | 26.95 | 54250 | 14312.66 | 2.21% | 0.00 |
| 2025-03-28 | 27.29 | 26.63 | -0.68 | -2.49% | 26.47 | 27.98 | 72210 | 19385.82 | 2.94% | 0.00 |
| 2025-03-27 | 27.96 | 27.31 | -0.74 | -2.64% | 27.14 | 28.00 | 63500 | 17428.46 | 2.59% | 0.00 |
| 2025-03-26 | 26.28 | 28.05 | 1.60 | 6.05% | 26.20 | 28.50 | 119912 | 33392.81 | 4.89% | 0.00 |
| 2025-03-25 | 27.99 | 26.45 | -1.83 | -6.47% | 26.30 | 28.26 | 102548 | 27729.50 | 4.18% | 0.00 |
| 2025-03-24 | 28.80 | 28.28 | -0.48 | -1.67% | 27.50 | 29.19 | 122126 | 34260.17 | 4.98% | 0.00 |
| 2025-03-21 | 26.82 | 28.76 | 1.82 | 6.76% | 26.82 | 30.28 | 204246 | 59034.56 | 8.32% | 0.00 |
| 2025-03-20 | 26.13 | 26.94 | 0.79 | 3.02% | 25.90 | 27.30 | 69310 | 18600.04 | 2.82% | 0.00 |
| 2025-03-19 | 26.60 | 26.15 | -0.34 | -1.28% | 26.00 | 26.62 | 34148 | 8957.31 | 1.39% | 0.00 |
| 2025-03-18 | 26.36 | 26.49 | 0.24 | 0.91% | 26.20 | 26.80 | 33694 | 8906.31 | 1.37% | 0.00 |
| 2025-03-17 | 26.43 | 26.25 | -0.11 | -0.42% | 26.10 | 27.11 | 54255 | 14408.25 | 2.21% | 0.00 |
| 2025-03-14 | 26.40 | 26.36 | -0.14 | -0.53% | 25.97 | 26.70 | 39826 | 10514.75 | 1.62% | 0.00 |
| 2025-03-13 | 26.63 | 26.50 | -0.18 | -0.67% | 25.66 | 26.77 | 63994 | 16718.64 | 2.61% | 0.00 |
| 2025-03-12 | 27.16 | 26.68 | -0.50 | -1.84% | 26.59 | 27.32 | 55642 | 14955.05 | 2.27% | 1.00 |
| 2025-03-11 | 25.99 | 27.18 | 0.91 | 3.46% | 25.49 | 27.25 | 103984 | 27520.46 | 4.24% | 0.00 |
| 2025-03-10 | 26.50 | 26.27 | -0.23 | -0.87% | 25.95 | 26.90 | 61046 | 16028.65 | 2.49% | 0.00 |
| 2025-03-07 | 26.54 | 26.50 | -0.13 | -0.49% | 25.90 | 26.57 | 71984 | 18916.09 | 2.93% | 0.00 |
| 2025-03-06 | 26.80 | 26.63 | -0.17 | -0.63% | 26.10 | 26.97 | 94473 | 24965.78 | 3.85% | 0.00 |
| 2025-03-05 | 26.36 | 26.80 | 0.45 | 1.71% | 26.28 | 27.25 | 104409 | 28130.35 | 4.25% | 0.00 |
| 2025-03-04 | 26.06 | 26.35 | 0.20 | 0.76% | 25.50 | 26.58 | 110604 | 28976.47 | 4.51% | 0.00 |
| 2025-03-03 | 24.50 | 26.15 | 1.80 | 7.39% | 24.45 | 26.77 | 178083 | 46352.85 | 7.26% | 9.00 |
| 2025-02-28 | 25.44 | 24.35 | -1.30 | -5.07% | 24.26 | 25.56 | 101268 | 25096.10 | 4.13% | 0.00 |
| 2025-02-27 | 25.50 | 25.65 | 0.16 | 0.63% | 24.95 | 26.06 | 112209 | 28474.24 | 4.57% | 4.00 |
| 2025-02-26 | 25.68 | 25.49 | -0.26 | -1.01% | 25.21 | 26.66 | 151403 | 39075.32 | 6.17% | 0.00 |
| 2025-02-25 | 24.40 | 25.75 | 1.16 | 4.72% | 24.00 | 26.21 | 179361 | 45496.73 | 7.31% | 0.00 |
| 2025-02-24 | 23.78 | 24.59 | 0.69 | 2.89% | 23.77 | 24.92 | 172564 | 42174.74 | 7.03% | 0.00 |
| 2025-02-21 | 22.90 | 23.90 | 1.38 | 6.13% | 22.74 | 24.29 | 231521 | 54684.45 | 9.43% | 3.00 |
| 2025-02-20 | 22.40 | 22.52 | 0.17 | 0.76% | 22.02 | 22.58 | 62687 | 14026.19 | 2.55% | 0.00 |
| 2025-02-19 | 21.71 | 22.35 | 0.62 | 2.85% | 21.60 | 22.40 | 73276 | 16199.97 | 2.99% | 0.00 |
| 2025-02-18 | 22.10 | 21.73 | -0.30 | -1.36% | 21.71 | 23.03 | 148478 | 33301.14 | 6.05% | 0.00 |
| 2025-02-17 | 20.58 | 22.03 | 1.59 | 7.78% | 20.32 | 22.06 | 153993 | 33045.28 | 6.27% | 10.00 |
| 2025-02-14 | 20.33 | 20.44 | 0.16 | 0.79% | 20.33 | 20.80 | 48996 | 10082.12 | 2.00% | 0.00 |
| 2025-02-13 | 20.95 | 20.28 | -0.67 | -3.20% | 20.23 | 21.01 | 60520 | 12458.76 | 2.47% | 0.00 |
| 2025-02-12 | 20.65 | 20.95 | 0.21 | 1.01% | 20.56 | 21.00 | 48126 | 10021.38 | 1.96% | 0.00 |
| 2025-02-11 | 20.56 | 20.74 | 0.20 | 0.97% | 20.34 | 21.17 | 94058 | 19533.27 | 3.83% | 0.00 |
| 2025-02-10 | 20.56 | 20.54 | 0.07 | 0.34% | 20.17 | 20.60 | 55849 | 11366.05 | 2.28% | 0.00 |
| 2025-02-07 | 20.00 | 20.47 | 0.47 | 2.35% | 19.94 | 20.92 | 81106 | 16631.77 | 3.30% | 0.00 |
| 2025-02-06 | 19.76 | 20.00 | 0.15 | 0.76% | 19.63 | 20.06 | 52644 | 10460.26 | 2.14% | 0.00 |
| 2025-02-05 | 19.88 | 19.85 | 0.05 | 0.25% | 19.74 | 20.29 | 51238 | 10225.63 | 2.09% | 0.00 |
| 2025-01-27 | 20.47 | 19.80 | -0.62 | -3.04% | 19.80 | 20.58 | 49447 | 9921.78 | 2.01% | 0.00 |
| 2025-01-24 | 19.82 | 20.42 | 0.45 | 2.25% | 19.72 | 20.52 | 75436 | 15244.24 | 3.07% | 0.00 |
| 2025-01-23 | 20.85 | 19.97 | -0.88 | -4.22% | 19.88 | 21.12 | 123494 | 25343.48 | 5.03% | 0.00 |
| 2025-01-22 | 21.12 | 20.85 | 1.64 | 8.54% | 20.35 | 21.47 | 203034 | 42202.90 | 8.27% | 0.00 |
| 2025-01-21 | 19.69 | 19.21 | -0.43 | -2.19% | 19.10 | 19.76 | 69617 | 13447.20 | 2.84% | 0.00 |
| 2025-01-20 | 19.50 | 19.64 | 0.19 | 0.98% | 19.18 | 19.90 | 89801 | 17494.85 | 3.66% | 0.00 |
| 2025-01-17 | 19.00 | 19.45 | 0.58 | 3.07% | 19.00 | 20.62 | 140710 | 27748.63 | 5.73% | 0.00 |
| 2025-01-16 | 18.53 | 18.87 | 0.37 | 2.00% | 18.53 | 19.19 | 58817 | 11102.95 | 2.40% | 0.00 |
| 2025-01-15 | 18.50 | 18.50 | 0.00 | 0.00% | 18.14 | 18.78 | 54287 | 10019.67 | 2.21% | 0.00 |
| 2025-01-14 | 17.69 | 18.50 | 0.85 | 4.82% | 17.63 | 18.52 | 73683 | 13381.02 | 3.00% | 10.00 |
| 2025-01-13 | 17.02 | 17.65 | 0.53 | 3.10% | 16.81 | 17.95 | 75497 | 13211.33 | 3.08% | 30.00 |
| 2025-01-10 | 17.81 | 17.12 | -0.58 | -3.28% | 17.10 | 17.94 | 43707 | 7630.67 | 1.78% | 0.00 |
| 2025-01-09 | 17.75 | 17.70 | -0.12 | -0.67% | 17.65 | 18.11 | 41915 | 7485.28 | 1.71% | 0.00 |
| 2025-01-08 | 18.17 | 17.82 | -0.40 | -2.20% | 17.31 | 18.21 | 58252 | 10335.91 | 2.37% | 0.00 |
| 2025-01-07 | 17.80 | 18.22 | 0.36 | 2.02% | 17.71 | 18.32 | 53975 | 9696.26 | 2.20% | 0.00 |
| 2025-01-06 | 18.12 | 17.86 | -0.36 | -1.98% | 17.60 | 18.49 | 88186 | 15841.23 | 3.59% | 0.00 |
| 2025-01-03 | 18.79 | 18.22 | -0.30 | -1.62% | 18.06 | 19.25 | 68131 | 12702.58 | 2.78% | 0.00 |
| 2025-01-02 | 19.18 | 18.52 | -0.59 | -3.09% | 18.33 | 19.35 | 59146 | 11161.15 | 2.41% | 0.00 |
| 2024-12-31 | 19.83 | 19.11 | -0.75 | -3.78% | 19.10 | 20.04 | 48430 | 9424.13 | 1.97% | 10.00 |
| 2024-12-30 | 19.53 | 19.86 | 0.22 | 1.12% | 19.29 | 20.05 | 51016 | 10075.12 | 2.08% | 0.00 |
| 2024-12-27 | 19.91 | 19.64 | -0.21 | -1.06% | 19.60 | 20.12 | 56943 | 11303.53 | 2.32% | 0.00 |
| 2024-12-26 | 19.97 | 19.85 | -0.26 | -1.29% | 19.33 | 20.24 | 74078 | 14692.37 | 3.02% | 0.00 |
| 2024-12-25 | 20.74 | 20.11 | -0.63 | -3.04% | 20.02 | 20.74 | 47704 | 9640.13 | 1.94% | 0.00 |
| 2024-12-24 | 20.28 | 20.74 | 0.52 | 2.57% | 20.28 | 20.86 | 52524 | 10825.77 | 2.14% | 0.00 |
| 2024-12-23 | 21.10 | 20.22 | -0.95 | -4.49% | 20.18 | 21.22 | 75437 | 15506.75 | 3.07% | 0.00 |
| 2024-12-20 | 21.06 | 21.17 | 0.14 | 0.67% | 20.92 | 21.41 | 47979 | 10141.40 | 1.95% | 0.00 |
| 2024-12-19 | 20.76 | 21.03 | 0.02 | 0.10% | 20.05 | 21.20 | 64572 | 13411.85 | 2.63% | 0.00 |
| 2024-12-18 | 20.99 | 21.01 | 0.03 | 0.14% | 20.78 | 21.25 | 51544 | 10829.70 | 2.10% | 0.00 |
| 2024-12-17 | 21.78 | 20.98 | -0.80 | -3.67% | 20.86 | 21.98 | 67512 | 14367.31 | 2.75% | 0.00 |
| 2024-12-16 | 22.18 | 21.78 | -0.40 | -1.80% | 21.60 | 22.56 | 68550 | 15063.78 | 2.79% | 0.00 |
深证大盘股票行情在线 K线走势图
