新强联 (300850) - 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
2026-05-06	43.00	42.63	-0.21	-0.49%	41.86	43.10	196948	83490	6.55%
2026-04-30	41.74	42.84	1.18	2.83%	41.26	43.38	249254	106611	8.29%
2026-04-29	38.00	41.66	2.65	6.79%	37.99	42.38	335634	138765	11.16%
2026-04-28	40.59	39.01	-1.82	-4.46%	39.00	41.19	164697	65777	5.48%
2026-04-27	41.24	41.12	-0.06	-0.15%	40.93	42.23	138645	57394	4.61%
2026-04-24	41.13	41.18	0.17	0.41%	40.91	41.93	122225	50616	4.06%
2026-04-23	41.66	41.01	-0.44	-1.06%	40.78	42.11	120348	49524	4.00%
2026-04-22	41.00	41.45	0.19	0.46%	40.81	41.66	122974	50783	4.09%
2026-04-21	41.93	41.26	-0.37	-0.89%	40.37	41.93	148468	60722	4.94%
2026-04-20	42.20	41.63	-0.94	-2.21%	41.32	42.24	175825	73315	5.85%
2026-04-17	42.20	42.57	0.24	0.57%	42.06	43.33	162907	69556	5.42%
2026-04-16	42.73	42.33	-0.41	-0.96%	41.84	42.88	160546	67748	5.34%
2026-04-15	43.22	42.74	-0.09	-0.21%	42.30	43.87	166669	71718	5.54%
2026-04-14	42.13	42.83	0.98	2.34%	41.51	42.84	177657	75021	5.91%
2026-04-13	41.50	41.85	-0.14	-0.33%	41.38	42.42	138224	57929	4.60%
2026-04-10	41.36	41.99	1.07	2.61%	41.30	42.38	175339	73593	5.83%
2026-04-09	41.46	40.92	-0.95	-2.27%	40.73	41.63	155122	63719	5.16%
2026-04-08	40.50	41.87	1.93	4.83%	40.50	42.00	184699	76308	6.14%
2026-04-07	41.00	39.94	-1.15	-2.80%	39.87	41.29	138502	56052	4.60%
2026-04-03	40.98	41.09	0.35	0.86%	39.52	41.85	199657	81032	6.64%
2026-04-02	42.80	40.74	-2.59	-5.98%	40.68	43.95	225628	94860	7.50%
2026-04-01	44.30	43.33	-0.95	-2.15%	43.11	44.75	215195	93534	7.15%
2026-03-31	43.66	44.28	1.07	2.48%	42.51	46.28	297680	132396	9.90%
2026-03-30	43.71	43.21	-0.93	-2.11%	42.05	44.93	208707	90343	6.94%
2026-03-27	45.92	44.14	-1.77	-3.86%	43.50	46.49	256248	114048	8.52%
2026-03-26	46.95	45.91	-1.47	-3.10%	45.68	48.00	180015	83920	5.98%
2026-03-25	47.39	47.38	0.19	0.40%	46.78	48.23	186726	88403	6.21%
2026-03-24	48.51	47.19	-0.49	-1.03%	44.82	48.64	239995	111634	7.98%
2026-03-23	48.35	47.68	-1.20	-2.45%	46.95	49.40	227984	109729	7.58%
2026-03-20	48.77	48.88	-0.20	-0.41%	48.77	51.28	264676	131955	8.80%
2026-03-19	49.65	49.08	-1.07	-2.13%	48.67	50.99	201182	99751	6.69%
2026-03-18	51.07	50.15	-0.84	-1.65%	49.16	51.43	230925	115380	7.68%
2026-03-17	51.68	50.99	-1.81	-3.43%	50.50	53.94	268310	140325	8.92%
2026-03-16	53.34	52.80	-0.46	-0.86%	52.47	55.31	323026	173256	10.74%
2026-03-13	54.06	53.26	-0.12	-0.22%	52.52	55.84	435735	235246	14.49%
2026-03-12	49.95	53.38	3.32	6.63%	49.18	54.94	470180	243766	15.63%
2026-03-11	48.17	50.06	1.71	3.54%	48.17	50.60	357984	177742	11.90%
2026-03-10	47.71	48.35	1.11	2.35%	47.30	48.75	179368	86422	5.96%
2026-03-09	46.10	47.24	0.02	0.04%	44.08	47.86	221787	101215	7.37%
2026-03-06	47.59	47.22	-0.65	-1.36%	46.60	47.95	152202	71951	5.06%
2026-03-05	48.18	47.87	0.37	0.78%	47.01	48.80	249601	119217	8.30%
2026-03-04	46.50	47.50	0.51	1.09%	46.33	48.88	234383	111912	7.79%
2026-03-03	46.30	46.99	0.87	1.89%	46.30	49.12	281828	134698	9.37%
2026-03-02	46.80	46.12	-1.58	-3.31%	45.81	47.50	169700	78671	5.64%
2026-02-27	48.00	47.70	-1.08	-2.21%	47.00	48.99	220240	105157	7.32%
2026-02-26	44.55	48.78	4.47	10.09%	44.52	49.48	441234	211070	14.67%
2026-02-25	44.20	44.31	0.07	0.16%	43.89	44.50	117962	52126	3.92%
2026-02-24	43.74	44.24	0.97	2.24%	43.63	44.39	98495	43444	3.27%
2026-02-13	43.78	43.27	-0.61	-1.39%	43.25	44.13	77831	34081	2.59%
2026-02-12	44.26	43.88	-0.19	-0.43%	43.50	44.32	96155	42142	3.20%
2026-02-11	43.09	44.07	0.98	2.27%	43.00	44.58	125134	55124	4.16%
2026-02-10	43.04	43.09	0.29	0.68%	42.63	43.44	103293	44480	3.43%
2026-02-09	42.96	42.80	0.43	1.01%	42.41	43.28	111578	47797	3.71%
2026-02-06	42.62	42.37	-0.66	-1.53%	42.27	43.57	115790	49626	3.85%
2026-02-05	44.30	43.03	-1.61	-3.61%	42.72	44.37	117569	50940	3.91%
2026-02-04	44.11	44.64	0.16	0.36%	43.25	44.86	117816	51866	3.92%
2026-02-03	43.80	44.48	1.27	2.94%	43.02	44.59	140524	61457	4.67%
2026-02-02	44.58	43.21	-1.61	-3.59%	43.02	44.98	148941	65367	4.95%
2026-01-30	45.31	44.82	-0.71	-1.56%	43.80	45.75	144751	64594	4.81%
2026-01-29	47.20	45.53	-2.00	-4.21%	45.50	47.31	195363	90196	6.50%
2026-01-28	48.00	47.53	-0.65	-1.35%	46.88	48.20	169429	80265	5.63%
2026-01-27	49.20	48.18	-1.53	-3.08%	46.82	49.68	250671	120314	8.33%