正强股份(301119)股票行情 正强股份股票行情 301119股票行情_爱股网
正强股份(301119)股票行情
正强股份(301119)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 |
|---|
| 2025-10-28 | 39.30 | 41.36 | 1.84 | 4.66% | 38.89 | 42.40 | 41874 | 17144.02 | 4.98% | 0.00 |
| 2025-10-27 | 38.89 | 39.52 | 0.75 | 1.93% | 38.88 | 39.80 | 15540 | 6120.13 | 1.85% | 0.00 |
| 2025-10-24 | 38.60 | 38.77 | 0.37 | 0.96% | 38.40 | 39.18 | 10469 | 4069.13 | 1.24% | 0.00 |
| 2025-10-23 | 38.77 | 38.40 | -0.49 | -1.26% | 37.50 | 39.18 | 12319 | 4684.28 | 1.46% | 0.00 |
| 2025-10-22 | 40.08 | 38.89 | -0.65 | -1.64% | 38.75 | 40.09 | 16709 | 6558.30 | 1.99% | 6.00 |
| 2025-10-21 | 38.15 | 39.54 | 1.04 | 2.70% | 38.15 | 40.30 | 24683 | 9720.54 | 2.93% | 15.00 |
| 2025-10-20 | 37.10 | 38.50 | 1.90 | 5.19% | 37.05 | 38.56 | 18718 | 7117.66 | 2.23% | 0.00 |
| 2025-10-17 | 38.39 | 36.60 | -1.83 | -4.76% | 36.56 | 38.84 | 21483 | 8055.42 | 2.55% | 0.00 |
| 2025-10-16 | 38.28 | 38.43 | 0.03 | 0.08% | 38.05 | 39.77 | 18005 | 7021.19 | 2.14% | 0.00 |
| 2025-10-15 | 37.01 | 38.40 | 1.39 | 3.76% | 36.51 | 38.42 | 15642 | 5885.64 | 1.86% | 0.00 |
| 2025-10-14 | 37.96 | 37.01 | -0.95 | -2.50% | 36.75 | 38.82 | 14023 | 5281.08 | 1.67% | 0.00 |
| 2025-10-13 | 37.43 | 37.96 | -0.57 | -1.48% | 36.06 | 38.41 | 14266 | 5369.56 | 1.70% | 0.00 |
| 2025-10-10 | 37.68 | 38.53 | 0.64 | 1.69% | 37.62 | 39.35 | 22462 | 8703.18 | 2.67% | 0.00 |
| 2025-10-09 | 38.51 | 37.89 | -0.61 | -1.58% | 37.85 | 38.82 | 18841 | 7192.66 | 2.24% | 0.00 |
| 2025-09-30 | 39.82 | 38.50 | -1.20 | -3.02% | 38.50 | 39.82 | 18646 | 7287.61 | 2.22% | 0.00 |
| 2025-09-29 | 39.37 | 39.70 | 0.03 | 0.08% | 38.18 | 39.75 | 24976 | 9751.51 | 2.97% | 0.00 |
| 2025-09-26 | 37.91 | 39.67 | 1.62 | 4.26% | 37.60 | 40.38 | 36610 | 14475.36 | 4.35% | 0.00 |
| 2025-09-25 | 38.83 | 38.05 | -0.75 | -1.93% | 37.90 | 39.23 | 18588 | 7159.68 | 2.21% | 0.00 |
| 2025-09-24 | 38.78 | 38.80 | 0.02 | 0.05% | 38.13 | 38.90 | 13946 | 5380.67 | 1.66% | 0.00 |
| 2025-09-23 | 38.93 | 38.78 | -0.28 | -0.72% | 38.00 | 39.18 | 20073 | 7737.01 | 2.39% | 0.00 |
| 2025-09-22 | 38.18 | 39.06 | 0.81 | 2.12% | 38.17 | 39.99 | 28608 | 11159.13 | 3.40% | 0.00 |
| 2025-09-19 | 40.83 | 38.25 | -2.58 | -6.32% | 37.96 | 40.83 | 43430 | 16822.09 | 5.16% | 0.00 |
| 2025-09-18 | 41.46 | 40.83 | -1.00 | -2.39% | 40.32 | 42.39 | 53424 | 22141.20 | 6.35% | 0.00 |
| 2025-09-17 | 38.85 | 41.83 | 3.13 | 8.09% | 38.73 | 43.00 | 70697 | 29157.96 | 8.41% | 3.00 |
| 2025-09-16 | 36.96 | 38.70 | 1.77 | 4.79% | 36.80 | 39.00 | 36031 | 13848.93 | 4.28% | 6.00 |
| 2025-09-15 | 37.28 | 36.93 | -0.37 | -0.99% | 36.73 | 38.00 | 17261 | 6439.85 | 2.05% | 0.00 |
| 2025-09-12 | 37.59 | 37.30 | -0.47 | -1.24% | 37.12 | 38.01 | 17789 | 6678.35 | 2.11% | 0.00 |
| 2025-09-11 | 35.61 | 37.77 | 2.12 | 5.95% | 35.03 | 38.00 | 32715 | 12068.86 | 3.89% | 5.00 |
| 2025-09-10 | 36.43 | 35.65 | -0.65 | -1.79% | 35.60 | 36.58 | 12770 | 4597.76 | 1.52% | 0.00 |
| 2025-09-09 | 36.81 | 36.30 | -0.50 | -1.36% | 36.08 | 36.99 | 15702 | 5740.77 | 1.87% | 0.00 |
| 2025-09-08 | 36.17 | 36.80 | 0.71 | 1.97% | 36.09 | 36.97 | 15913 | 5834.03 | 1.89% | 2.00 |
| 2025-09-05 | 35.00 | 36.09 | 1.20 | 3.44% | 34.73 | 36.13 | 20087 | 7162.10 | 2.39% | 0.00 |
| 2025-09-04 | 35.70 | 34.89 | -0.81 | -2.27% | 34.34 | 36.05 | 19213 | 6787.63 | 2.28% | 0.00 |
| 2025-09-03 | 37.28 | 35.70 | -1.38 | -3.72% | 35.38 | 37.36 | 19419 | 7037.43 | 2.31% | 0.00 |
| 2025-09-02 | 37.26 | 37.08 | -0.22 | -0.59% | 35.53 | 37.60 | 27856 | 10168.88 | 3.31% | 0.00 |
| 2025-09-01 | 38.07 | 37.30 | -0.71 | -1.87% | 37.19 | 38.28 | 22625 | 8480.43 | 2.69% | 0.00 |
| 2025-08-29 | 38.16 | 38.01 | -0.25 | -0.65% | 37.80 | 38.60 | 18391 | 7011.24 | 2.19% | 0.00 |
| 2025-08-28 | 38.81 | 38.26 | -0.63 | -1.62% | 37.13 | 39.40 | 29641 | 11339.86 | 3.52% | 9.00 |
| 2025-08-27 | 40.56 | 38.89 | -1.97 | -4.82% | 38.81 | 41.10 | 33253 | 13406.07 | 3.95% | 0.00 |
| 2025-08-26 | 40.50 | 40.86 | 0.13 | 0.32% | 39.90 | 41.67 | 32561 | 13344.75 | 3.87% | 4.00 |
| 2025-08-25 | 40.04 | 40.73 | 0.72 | 1.80% | 39.71 | 41.20 | 32670 | 13184.26 | 3.88% | 0.00 |
| 2025-08-22 | 39.96 | 40.01 | 0.18 | 0.45% | 39.50 | 40.33 | 20600 | 8215.68 | 2.45% | 0.00 |
| 2025-08-21 | 40.57 | 39.83 | -0.69 | -1.70% | 39.78 | 40.99 | 23649 | 9549.66 | 2.81% | 0.00 |
| 2025-08-20 | 40.50 | 40.52 | -0.25 | -0.61% | 40.09 | 40.69 | 18462 | 7453.10 | 2.19% | 0.00 |
| 2025-08-19 | 40.17 | 40.77 | 0.40 | 0.99% | 39.99 | 41.60 | 34979 | 14254.23 | 4.16% | 0.00 |
| 2025-08-18 | 39.44 | 40.37 | 1.04 | 2.64% | 39.44 | 40.63 | 33770 | 13600.74 | 4.02% | 0.00 |
| 2025-08-15 | 39.06 | 39.33 | 0.32 | 0.82% | 39.06 | 39.88 | 29541 | 11640.73 | 3.51% | 0.00 |
| 2025-08-14 | 40.30 | 39.01 | -1.30 | -3.23% | 38.86 | 40.50 | 27310 | 10795.20 | 3.25% | 0.00 |
| 2025-08-13 | 40.53 | 40.31 | -0.17 | -0.42% | 40.08 | 40.99 | 23506 | 9488.15 | 2.79% | 0.00 |
| 2025-08-12 | 41.61 | 40.48 | -1.23 | -2.95% | 40.25 | 41.61 | 28695 | 11684.35 | 3.41% | 0.00 |
| 2025-08-11 | 41.21 | 41.71 | 0.61 | 1.48% | 40.78 | 42.24 | 41028 | 17089.56 | 4.88% | 0.00 |
| 2025-08-08 | 39.73 | 41.10 | 1.29 | 3.24% | 38.61 | 42.20 | 57311 | 23244.77 | 6.81% | 0.00 |
| 2025-08-07 | 40.14 | 39.81 | -0.48 | -1.19% | 39.29 | 40.46 | 32778 | 13020.07 | 3.90% | 0.00 |
| 2025-08-06 | 39.77 | 40.29 | 0.51 | 1.28% | 39.10 | 40.66 | 38658 | 15407.21 | 4.60% | 3.00 |
| 2025-08-05 | 39.10 | 39.78 | 0.64 | 1.64% | 38.83 | 39.99 | 37422 | 14730.60 | 4.45% | 0.00 |
| 2025-08-04 | 37.58 | 39.14 | 1.24 | 3.27% | 37.40 | 39.45 | 38615 | 14978.80 | 4.59% | 0.00 |
| 2025-08-01 | 38.40 | 37.90 | -0.65 | -1.69% | 37.64 | 39.18 | 31400 | 11972.14 | 3.73% | 0.00 |
| 2025-07-31 | 38.88 | 38.55 | -0.49 | -1.26% | 38.48 | 39.80 | 35381 | 13819.75 | 4.21% | 3.00 |
| 2025-07-30 | 41.49 | 39.04 | -2.15 | -5.22% | 38.80 | 42.38 | 58403 | 23367.90 | 6.94% | 0.00 |
| 2025-07-29 | 43.99 | 41.19 | -1.73 | -4.03% | 41.13 | 43.99 | 56433 | 23637.97 | 6.71% | 0.00 |
| 2025-07-28 | 39.80 | 42.92 | 3.50 | 8.88% | 39.80 | 44.08 | 96208 | 40882.47 | 11.44% | 0.00 |
| 2025-07-25 | 40.60 | 39.42 | -1.17 | -2.88% | 39.08 | 40.69 | 42517 | 16847.18 | 5.05% | 0.00 |
| 2025-07-24 | 38.65 | 40.59 | 1.85 | 4.78% | 38.46 | 40.67 | 67264 | 26758.28 | 8.00% | 0.00 |
| 2025-07-23 | 39.15 | 38.74 | -1.12 | -2.81% | 38.10 | 39.58 | 51867 | 20081.30 | 6.17% | 9.00 |
| 2025-07-22 | 41.70 | 39.86 | -2.55 | -6.01% | 39.78 | 42.10 | 79965 | 32685.43 | 9.51% | 0.00 |
| 2025-07-21 | 40.71 | 42.41 | 1.20 | 2.91% | 40.01 | 42.79 | 93524 | 38667.69 | 11.12% | 4.00 |
| 2025-07-18 | 38.39 | 41.21 | 2.81 | 7.32% | 38.05 | 45.00 | 119033 | 48259.47 | 14.15% | 2.00 |
| 2025-07-17 | 37.96 | 38.40 | -0.60 | -1.54% | 36.83 | 38.40 | 86026 | 32347.51 | 10.23% | 0.00 |
| 2025-07-16 | 34.85 | 39.00 | 4.15 | 11.91% | 34.79 | 39.65 | 104548 | 38679.34 | 12.43% | 0.00 |
| 2025-07-15 | 34.86 | 34.85 | -0.03 | -0.09% | 34.30 | 35.55 | 31135 | 10835.42 | 3.70% | 0.00 |
| 2025-07-14 | 34.29 | 34.88 | 0.57 | 1.66% | 34.08 | 35.07 | 28181 | 9790.92 | 3.35% | 0.00 |
| 2025-07-11 | 34.51 | 34.31 | -0.19 | -0.55% | 34.13 | 34.65 | 14327 | 4926.19 | 1.70% | 4.00 |
| 2025-07-10 | 34.41 | 34.50 | -0.15 | -0.43% | 34.01 | 34.67 | 15898 | 5455.95 | 1.89% | 0.00 |
| 2025-07-09 | 34.94 | 34.65 | -0.28 | -0.80% | 34.38 | 35.48 | 25195 | 8768.72 | 3.00% | 0.00 |
| 2025-07-08 | 34.28 | 34.93 | 0.60 | 1.75% | 34.20 | 35.07 | 20227 | 7048.15 | 2.40% | 0.00 |
| 2025-07-07 | 34.37 | 34.33 | -0.12 | -0.35% | 34.02 | 34.50 | 15944 | 5458.88 | 1.90% | 0.00 |
| 2025-07-04 | 34.94 | 34.45 | -0.39 | -1.12% | 34.28 | 34.94 | 14224 | 4912.60 | 1.69% | 0.00 |
| 2025-07-03 | 34.90 | 34.84 | 0.09 | 0.26% | 34.50 | 35.17 | 16006 | 5572.24 | 1.90% | 0.00 |
| 2025-07-02 | 35.52 | 34.75 | -0.95 | -2.66% | 34.42 | 35.69 | 26167 | 9146.00 | 3.11% | 0.00 |
| 2025-07-01 | 35.36 | 35.70 | 0.34 | 0.96% | 34.34 | 35.70 | 35981 | 12638.04 | 4.28% | 0.00 |
深证大盘股票行情在线 K线走势图
正强股份(301119)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
