致敬每一个财富自由的梦想,祝大家早日进化为游资

强邦新材 (001279) 历史交易数据 从 2024-07-22 到 2024-10-30 所有交易日 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
2024-10-29 57.10 54.10 -3.24 -5.65% 53.98 57.39 88381 48936 24.01%
2024-10-28 57.16 57.34 0.16 0.28% 56.95 57.77 49921 28604 13.56%
2024-10-25 56.93 57.18 0.25 0.44% 56.79 57.79 60321 34516 16.39%
2024-10-24 58.55 56.93 -2.02 -3.43% 56.77 58.57 81478 46706 22.14%
2024-10-23 60.84 58.95 -2.45 -3.99% 58.66 60.84 109973 65596 29.88%
2024-10-22 62.32 61.40 -0.78 -1.25% 61.10 63.50 102287 63480 27.79%
2024-10-21 61.66 62.18 -0.78 -1.24% 61.03 64.50 135124 84466 36.71%
2024-10-18 65.00 62.96 -6.00 -8.70% 62.06 66.01 198398 125417 53.91%
2024-10-17 83.00 68.96 -21.44 -23.72% 68.61 84.88 204381 154004 55.53%
2024-10-16 99.06 90.40 -6.33 -6.54% 88.00 105.51 194675 186049 52.89%
2024-10-15 105.00 96.73 -13.22 -12.02% 92.07 115.44 188241 192246 51.15%
2024-10-14 101.00 109.95 -68.06 -38.23% 101.00 155.90 213822 251994 58.10%
2024-10-11 87.12 178.01 168.33 1738.95% 87.12 245.00 319155 470853 86.72%