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
2026-05-21	32.20	33.19	1.09	3.40%	32.20	34.98	52168	17736	13.04%
2026-05-20	32.89	32.10	-0.80	-2.43%	31.95	32.89	11781	3789	2.95%
2026-05-19	32.60	32.90	0.20	0.61%	32.53	33.22	10876	3571	2.72%
2026-05-18	33.00	32.70	-0.67	-2.01%	32.43	33.10	15396	5027	3.85%
2026-05-15	32.70	33.37	0.74	2.27%	32.30	34.34	25451	8521	6.36%
2026-05-14	33.50	32.63	-0.69	-2.07%	32.40	33.50	17446	5709	4.36%
2026-05-13	33.00	33.32	0.10	0.30%	32.92	33.64	18515	6172	4.63%
2026-05-12	33.88	33.22	-1.49	-4.29%	33.21	34.56	35402	11876	8.85%
2026-05-11	32.63	34.71	2.56	7.96%	32.63	35.20	58970	20043	14.74%
2026-05-08	30.67	32.15	1.47	4.79%	30.55	33.15	28303	9023	7.08%
2026-05-07	30.96	30.68	-0.04	-0.13%	30.55	30.99	8935	2749	2.23%
2026-05-06	30.51	30.72	0.26	0.85%	30.50	30.98	7166	2201	1.79%
2026-04-30	30.21	30.46	0.25	0.83%	30.21	30.70	6159	1879	1.54%
2026-04-29	29.74	30.21	0.31	1.04%	29.70	30.33	8326	2507	2.08%
2026-04-28	31.40	29.90	-1.78	-5.62%	29.74	31.58	20655	6251	5.16%
2026-04-27	31.30	31.68	0.38	1.21%	31.01	31.75	6362	2002	1.59%
2026-04-24	31.27	31.30	-0.04	-0.13%	30.90	31.45	5846	1822	1.46%
2026-04-23	31.90	31.34	-0.51	-1.60%	31.21	31.95	7930	2491	1.98%
2026-04-22	32.09	31.85	-0.25	-0.78%	31.53	32.18	9111	2892	2.28%
2026-04-21	31.53	32.10	0.58	1.84%	31.42	32.42	13749	4389	3.44%
2026-04-20	31.25	31.52	0.30	0.96%	31.17	31.58	4939	1552	1.23%
2026-04-17	31.30	31.22	-0.08	-0.26%	31.12	31.37	3833	1196	0.96%
2026-04-16	31.00	31.30	0.30	0.97%	30.95	31.45	6408	2003	1.60%
2026-04-15	31.20	31.00	-0.05	-0.16%	30.98	31.20	3517	1092	0.88%
2026-04-14	31.48	31.05	-0.06	-0.19%	30.80	31.48	5611	1737	1.40%
2026-04-13	30.92	31.11	0.01	0.03%	30.83	31.19	4222	1310	1.06%
2026-04-10	31.00	31.10	0.32	1.04%	30.80	31.45	7039	2194	1.76%
2026-04-09	31.27	30.78	-0.54	-1.72%	30.70	31.32	6512	2016	1.63%
2026-04-08	30.93	31.32	0.70	2.29%	30.70	31.40	7848	2450	1.96%
2026-04-07	30.02	30.62	0.61	2.03%	29.92	30.69	6984	2124	1.75%
2026-04-03	31.29	30.01	-1.11	-3.57%	29.93	31.29	7703	2335	1.93%
2026-04-02	31.69	31.12	-0.60	-1.89%	30.98	31.79	6257	1955	1.56%
2026-04-01	31.72	31.72	0.44	1.41%	31.38	31.81	5034	1591	1.26%
2026-03-31	31.49	31.28	-0.20	-0.64%	31.21	31.97	7522	2381	1.88%
2026-03-30	30.85	31.48	0.37	1.19%	30.85	31.53	8470	2653	2.12%
2026-03-27	30.70	31.11	0.28	0.91%	30.60	31.14	5809	1799	1.45%
2026-03-26	31.50	30.83	-0.59	-1.88%	30.76	31.59	6512	2026	1.63%
2026-03-25	30.97	31.42	0.68	2.21%	30.74	31.47	7480	2330	1.87%
2026-03-24	30.48	30.74	0.87	2.91%	30.02	30.77	8089	2459	2.02%
2026-03-23	31.15	29.87	-1.72	-5.44%	29.82	31.18	11824	3597	2.96%
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%