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
2025-09-15	40.80	41.23	0.31	0.76%	40.73	41.86	26445	10910	7.03%
2025-09-12	40.82	40.92	-0.17	-0.41%	40.60	41.20	20004	8175	5.32%
2025-09-11	41.44	41.09	-0.49	-1.18%	40.75	41.44	26737	10951	7.11%
2025-09-10	41.31	41.58	0.04	0.10%	41.00	42.00	30935	12860	8.22%
2025-09-09	41.59	41.54	-0.07	-0.17%	40.72	41.89	34366	14199	9.13%
2025-09-08	41.99	41.61	-0.35	-0.83%	41.41	42.36	43939	18354	11.68%
2025-09-05	39.09	41.96	2.88	7.37%	38.91	42.90	84424	35060	22.44%
2025-09-04	38.79	39.08	0.29	0.75%	38.79	39.73	12045	4712	3.20%
2025-09-03	39.27	38.79	-0.48	-1.22%	38.78	39.55	10227	3995	2.72%
2025-09-02	40.08	39.27	-0.57	-1.43%	38.95	40.08	18383	7227	4.89%
2025-09-01	39.90	39.84	-0.39	-0.97%	39.41	40.10	17604	6992	4.68%
2025-08-29	40.63	40.23	-0.42	-1.03%	40.23	40.80	13357	5403	3.55%
2025-08-28	40.35	40.65	0.22	0.54%	39.41	40.96	25093	10102	6.67%
2025-08-27	41.11	40.43	-0.68	-1.65%	40.42	41.78	27790	11418	7.39%
2025-08-26	40.85	41.11	0.27	0.66%	40.53	41.60	21390	8797	5.69%
2025-08-25	40.80	40.84	0.04	0.10%	40.73	41.22	21689	8870	5.76%
2025-08-22	41.05	40.80	-0.18	-0.44%	40.63	41.23	22076	9009	5.87%
2025-08-21	40.80	40.98	0.36	0.89%	40.41	41.23	30557	12503	8.12%
2025-08-20	40.60	40.62	0.07	0.17%	40.25	41.09	22689	9213	6.03%
2025-08-19	40.10	40.55	0.38	0.95%	39.92	40.80	24513	9915	6.52%
2025-08-18	39.74	40.17	0.53	1.34%	39.72	40.40	21248	8526	5.65%
2025-08-15	39.36	39.64	0.28	0.71%	39.35	39.78	10217	4043	2.72%
2025-08-14	40.24	39.36	-0.92	-2.28%	39.35	40.35	18033	7177	4.79%
2025-08-13	40.09	40.28	0.16	0.40%	39.91	40.49	17744	7134	4.72%
2025-08-12	40.13	40.12	-0.01	-0.02%	40.00	40.28	11341	4552	3.01%
2025-08-11	39.75	40.13	0.33	0.83%	39.70	40.22	11528	4619	3.06%
2025-08-08	40.02	39.80	-0.20	-0.50%	39.60	40.09	10801	4297	2.87%
2025-08-07	40.23	40.00	-0.15	-0.37%	39.90	40.24	10556	4227	2.81%
2025-08-06	40.20	40.15	0.02	0.05%	39.96	40.29	11097	4451	2.95%
2025-08-05	40.10	40.13	0.14	0.35%	39.90	40.20	11666	4672	3.10%
2025-08-04	39.57	39.99	0.43	1.09%	39.30	39.99	11131	4420	2.96%
2025-08-01	39.51	39.56	0.05	0.13%	39.43	39.72	7704	3047	2.05%
2025-07-31	39.77	39.51	-0.26	-0.65%	39.35	39.98	13405	5321	3.56%
2025-07-30	40.06	39.77	-0.33	-0.82%	39.52	40.06	12249	4880	3.26%
2025-07-29	40.45	40.10	-0.17	-0.42%	39.72	40.45	14775	5904	3.93%
2025-07-28	40.38	40.27	0.02	0.05%	40.12	41.66	18775	7619	4.99%
2025-07-25	40.10	40.25	0.15	0.37%	39.90	40.46	14923	5988	3.97%
2025-07-24	39.71	40.10	0.54	1.37%	39.62	40.66	21237	8518	5.64%
2025-07-23	39.79	39.56	-0.22	-0.55%	39.53	40.06	15741	6264	4.18%
2025-07-22	39.86	39.78	-0.16	-0.40%	39.51	40.16	12084	4800	3.21%
2025-07-21	39.77	39.94	0.30	0.76%	39.75	40.08	15651	6248	4.16%
2025-07-18	39.38	39.64	0.28	0.71%	39.16	39.75	13569	5356	3.61%
2025-07-17	39.30	39.36	0.08	0.20%	39.11	39.40	8933	3508	2.37%
2025-07-16	39.02	39.28	0.27	0.69%	39.02	39.58	10190	4013	2.71%
2025-07-15	39.83	39.01	-0.82	-2.06%	38.62	39.90	17226	6737	4.58%
2025-07-14	39.31	39.83	0.45	1.14%	39.30	39.93	13677	5433	3.64%
2025-07-11	39.56	39.38	-0.09	-0.23%	39.19	39.63	11571	4554	3.08%
2025-07-10	39.43	39.47	0.04	0.10%	39.25	39.66	10915	4304	2.90%
2025-07-09	39.97	39.43	-0.40	-1.00%	39.39	39.98	14131	5601	3.76%
2025-07-08	39.52	39.83	0.31	0.78%	39.41	39.99	11814	4703	3.14%
2025-07-07	39.25	39.52	0.34	0.87%	39.20	39.68	8682	3426	2.31%
2025-07-04	40.23	39.18	-1.05	-2.61%	39.04	40.23	19608	7769	5.21%
2025-07-03	40.10	40.23	0.03	0.07%	40.10	40.50	11593	4676	3.08%
2025-07-02	40.35	40.20	-0.23	-0.57%	40.00	40.45	10395	4172	2.76%
2025-07-01	40.40	40.43	-0.12	-0.30%	40.11	40.70	14547	5867	3.87%
2025-06-30	40.18	40.55	0.00	0.00%	40.18	40.85	23025	9305	6.12%
2025-06-27	39.72	40.55	1.11	2.81%	39.72	42.12	37831	15506	10.06%
2025-06-26	40.27	39.44	-0.83	-2.06%	39.41	40.58	26120	10441	6.94%
2025-06-25	40.06	40.27	0.22	0.55%	39.70	40.39	20625	8251	5.48%
2025-06-24	39.05	40.05	1.05	2.69%	39.05	40.08	21002	8335	5.58%
2025-06-23	38.50	39.00	0.39	1.01%	38.26	39.56	15842	6173	4.21%
2025-06-20	39.67	38.61	-1.19	-2.99%	38.55	39.98	26336	10304	7.00%
2025-06-19	40.25	39.80	-0.28	-0.70%	39.80	40.89	20159	8117	5.36%
2025-06-18	41.00	40.08	-0.94	-2.29%	39.71	41.07	27474	11026	7.30%
2025-06-17	41.64	41.02	-0.56	-1.35%	40.92	41.94	15708	6487	4.17%
2025-06-16	42.31	41.58	-0.73	-1.73%	41.50	42.31	20226	8427	5.38%
2025-06-13	41.99	42.31	0.34	0.81%	40.80	42.80	37323	15633	9.92%
2025-06-12	41.70	41.97	0.39	0.94%	41.14	42.09	17001	7108	4.52%
2025-06-11	41.55	41.70	-0.06	-0.14%	41.55	42.18	19206	8021	5.10%
2025-06-10	43.04	41.76	-1.27	-2.95%	41.20	43.98	40358	17194	10.73%
2025-06-09	43.00	43.03	0.45	1.06%	42.60	43.05	21839	9354	5.80%