强一股份(688809)股票行情
强一股份(688809)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 |
|---|
| 2026-02-06 | 334.00 | 324.86 | -11.84 | -3.52% | 324.86 | 346.68 | 30398 | 101264.62 | 12.48% | 0.00 |
| 2026-02-05 | 326.01 | 336.70 | -0.55 | -0.16% | 323.80 | 348.78 | 32604 | 109698.95 | 13.39% | 0.00 |
| 2026-02-04 | 345.00 | 337.25 | -15.92 | -4.51% | 331.00 | 348.99 | 25466 | 86269.75 | 10.46% | 0.00 |
| 2026-02-03 | 327.98 | 353.17 | 43.50 | 14.05% | 327.95 | 355.77 | 62003 | 213722.97 | 25.46% | 0.00 |
| 2026-02-02 | 315.00 | 309.67 | -11.33 | -3.53% | 307.02 | 321.90 | 21332 | 66932.66 | 8.76% | 0.00 |
| 2026-01-30 | 315.20 | 321.00 | 3.70 | 1.17% | 313.50 | 324.80 | 29209 | 93131.84 | 11.99% | 0.00 |
| 2026-01-29 | 341.00 | 317.30 | -29.70 | -8.56% | 316.00 | 342.99 | 39169 | 128555.84 | 16.08% | 0.00 |
| 2026-01-28 | 363.20 | 347.00 | -15.02 | -4.15% | 332.07 | 370.00 | 50036 | 173321.34 | 20.55% | 2.00 |
| 2026-01-27 | 342.34 | 362.02 | 18.02 | 5.24% | 342.34 | 377.00 | 45647 | 165895.78 | 18.74% | 0.50 |
| 2026-01-26 | 351.00 | 344.00 | -9.00 | -2.55% | 337.00 | 362.00 | 23516 | 81648.02 | 9.66% | 0.00 |
| 2026-01-23 | 342.02 | 353.00 | 7.99 | 2.32% | 338.99 | 357.29 | 31255 | 108557.88 | 12.83% | 0.00 |
| 2026-01-22 | 368.83 | 345.01 | -17.77 | -4.90% | 338.88 | 371.83 | 43882 | 152108.28 | 18.02% | 0.00 |
| 2026-01-21 | 375.99 | 362.78 | -10.22 | -2.74% | 353.56 | 393.99 | 44094 | 163892.00 | 18.11% | 2.01 |
| 2026-01-20 | 369.00 | 373.00 | 2.43 | 0.66% | 365.00 | 390.00 | 40708 | 153234.55 | 16.72% | 0.00 |
| 2026-01-19 | 382.00 | 370.57 | -14.43 | -3.75% | 368.39 | 392.85 | 36636 | 138389.94 | 15.04% | 0.00 |
| 2026-01-16 | 394.99 | 385.00 | -3.90 | -1.00% | 379.00 | 407.77 | 43406 | 169995.06 | 17.82% | 0.00 |
| 2026-01-15 | 366.99 | 388.90 | 20.90 | 5.68% | 352.60 | 396.00 | 46031 | 172850.69 | 18.90% | 0.00 |
| 2026-01-14 | 361.01 | 368.00 | 7.00 | 1.94% | 360.00 | 398.88 | 52150 | 197157.30 | 21.41% | 2.00 |
| 2026-01-13 | 350.12 | 361.00 | 5.00 | 1.40% | 350.00 | 383.20 | 53404 | 196536.53 | 21.93% | 0.00 |
| 2026-01-12 | 370.00 | 356.00 | -11.00 | -3.00% | 340.13 | 372.50 | 56724 | 202242.11 | 23.29% | 0.00 |
| 2026-01-09 | 310.20 | 367.00 | 44.00 | 13.62% | 301.20 | 386.00 | 95148 | 322293.44 | 39.07% | 0.00 |
| 2026-01-08 | 320.68 | 323.00 | -6.77 | -2.05% | 313.88 | 348.50 | 75356 | 246671.31 | 30.94% | 0.00 |
| 2026-01-07 | 315.00 | 329.77 | 36.77 | 12.55% | 315.00 | 349.73 | 77335 | 255046.55 | 31.76% | 14.42 |
| 2026-01-06 | 275.00 | 293.00 | 10.00 | 3.53% | 275.00 | 298.81 | 78394 | 224891.27 | 32.19% | 2.00 |
| 2026-01-05 | 275.00 | 283.00 | 26.20 | 10.20% | 275.00 | 308.00 | 103204 | 299270.44 | 42.38% | 4.00 |
| 2025-12-31 | 240.00 | 256.80 | 30.79 | 13.62% | 235.03 | 276.57 | 138075 | 348320.53 | 56.70% | 4.00 |
| 2025-12-30 | 265.60 | 226.01 | 140.92 | 165.61% | 220.23 | 276.82 | 180690 | 434515.31 | - | 9.00 |
上证大盘股票行情在线 K线走势图
强一股份(688809)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
