强邦新材 (001279) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	32.85	31.59	-1.02	-3.13%	31.59	32.90	8991	2880	2.25%
2026-03-19	33.09	32.61	-0.79	-2.37%	32.45	33.40	8526	2802	2.13%
2026-03-18	33.22	33.40	0.18	0.54%	32.88	33.40	5648	1869	1.41%
2026-03-17	33.50	33.22	-0.20	-0.60%	33.16	33.75	6999	2342	1.75%
2026-03-16	33.08	33.42	0.38	1.15%	33.04	33.44	6592	2195	1.65%
2026-03-13	33.10	33.04	-0.07	-0.21%	33.00	33.42	5891	1958	1.47%
2026-03-12	33.50	33.11	-0.24	-0.72%	32.97	33.50	6531	2162	1.63%
2026-03-11	33.36	33.35	-0.01	-0.03%	33.14	33.49	5403	1800	1.35%
2026-03-10	32.80	33.36	0.66	2.02%	32.73	33.39	7629	2532	1.91%
2026-03-09	32.70	32.70	-0.28	-0.85%	32.38	33.03	7616	2484	1.90%
2026-03-06	32.84	32.98	0.27	0.83%	32.60	33.10	6267	2065	1.57%
2026-03-05	32.95	32.71	0.22	0.68%	32.62	33.00	4996	1641	1.25%
2026-03-04	33.00	32.49	-0.43	-1.31%	32.38	33.00	8582	2796	2.15%
2026-03-03	34.00	32.92	-0.87	-2.57%	32.92	34.10	11353	3791	2.84%
2026-03-02	34.19	33.79	-0.74	-2.14%	33.66	34.58	12063	4098	3.02%
2026-02-27	34.65	34.53	-0.16	-0.46%	34.50	34.77	7226	2500	1.81%
2026-02-26	34.89	34.69	-0.20	-0.57%	34.63	34.90	6025	2092	1.51%
2026-02-25	34.80	34.89	0.09	0.26%	34.80	35.11	5291	1849	1.32%
2026-02-24	34.60	34.80	0.49	1.43%	34.40	35.20	8283	2889	2.07%
2026-02-13	34.39	34.31	0.05	0.15%	34.27	34.61	5273	1817	1.32%
2026-02-12	34.80	34.26	-0.60	-1.72%	34.26	34.96	9803	3376	2.45%
2026-02-11	35.00	34.86	-0.12	-0.34%	34.85	35.15	5109	1786	1.28%
2026-02-10	35.05	34.98	0.04	0.11%	34.82	35.05	5049	1764	1.26%
2026-02-09	34.99	34.94	0.01	0.03%	34.86	35.25	10370	3631	2.59%
2026-02-06	34.82	34.93	0.11	0.32%	34.51	35.25	11332	3960	2.83%
2026-02-05	34.82	34.82	0.00	0.00%	34.70	35.45	10704	3758	2.68%
2026-02-04	35.02	34.82	-0.08	-0.23%	34.69	35.11	6690	2331	1.67%
2026-02-03	35.20	34.90	-0.06	-0.17%	34.90	35.29	7167	2511	1.79%
2026-02-02	35.25	34.96	-0.29	-0.82%	34.90	35.91	12377	4384	3.09%
2026-01-30	34.70	35.25	0.65	1.88%	34.45	35.60	14597	5133	3.65%
2026-01-29	34.68	34.60	-0.18	-0.52%	34.15	34.84	13970	4821	3.49%
2026-01-28	35.94	34.78	-1.06	-2.96%	34.70	35.94	14845	5226	3.71%
2026-01-27	35.71	35.84	0.00	0.00%	34.92	35.95	12582	4463	3.15%
2026-01-26	35.99	35.84	0.02	0.06%	35.68	36.09	8456	3031	2.11%
2026-01-23	35.72	35.82	0.10	0.28%	35.66	35.87	6976	2496	1.74%
2026-01-22	35.68	35.72	-0.05	-0.14%	35.65	35.92	5912	2114	1.48%
2026-01-21	35.86	35.77	-0.29	-0.80%	35.68	35.99	6654	2379	1.66%
2026-01-20	35.80	36.06	0.26	0.73%	35.61	36.29	13352	4798	3.34%
2026-01-19	35.65	35.80	0.05	0.14%	35.65	35.95	7083	2538	1.77%
2026-01-16	35.62	35.75	0.13	0.36%	35.42	35.88	7895	2818	1.97%
2026-01-15	35.18	35.62	0.23	0.65%	35.18	35.77	7234	2562	1.81%
2026-01-14	35.55	35.39	-0.17	-0.48%	35.21	35.90	12912	4590	3.23%
2026-01-13	35.75	35.56	-0.18	-0.50%	35.36	36.32	15617	5580	3.90%
2026-01-12	35.24	35.74	0.51	1.45%	35.24	35.98	15994	5711	4.00%
2026-01-09	34.99	35.23	0.23	0.66%	34.83	35.26	8773	3070	2.19%
2026-01-08	34.63	35.00	0.30	0.86%	34.63	35.01	7650	2668	1.91%
2026-01-07	35.09	34.70	-0.20	-0.57%	34.64	35.10	7840	2728	1.96%
2026-01-06	34.60	34.90	0.43	1.25%	34.50	35.18	10533	3667	2.63%
2026-01-05	34.27	34.47	0.23	0.67%	34.10	34.50	6411	2205	1.60%
2025-12-31	34.38	34.24	0.05	0.15%	34.00	34.40	5384	1845	1.35%
2025-12-30	33.90	34.19	-0.05	-0.15%	33.90	34.42	4102	1403	1.03%
2025-12-29	34.21	34.24	0.00	0.00%	33.88	34.33	5361	1831	1.34%
2025-12-26	34.39	34.24	-0.18	-0.52%	34.20	34.57	6062	2082	1.52%
2025-12-25	34.28	34.42	0.21	0.61%	34.14	34.49	5339	1834	1.33%
2025-12-24	33.81	34.21	0.29	0.85%	33.75	34.28	7505	2555	1.88%
2025-12-23	34.50	33.92	-0.50	-1.45%	33.77	34.50	6272	2135	1.57%
2025-12-22	34.60	34.42	-0.11	-0.32%	34.33	34.63	6943	2391	1.74%
2025-12-19	34.45	34.53	0.15	0.44%	34.38	34.58	6855	2363	1.71%
2025-12-18	34.19	34.38	0.17	0.50%	34.15	34.60	7524	2590	1.88%
2025-12-17	34.25	34.21	-0.02	-0.06%	33.90	34.37	7018	2398	1.75%
2025-12-16	34.70	34.23	-0.42	-1.21%	34.23	34.80	7012	2409	1.75%
2025-12-15	34.96	34.65	-0.21	-0.60%	34.33	35.00	8307	2885	2.08%
2025-12-12	35.10	34.86	-0.26	-0.74%	34.75	35.12	6860	2395	1.71%