致敬每一个财富自由的梦想,祝大家早日进化为游资

新强联 (300850) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 33.11 33.17 0.06 0.18% 32.42 33.39 68058 22435 2.54%
2025-07-31 33.66 33.11 -0.60 -1.78% 33.03 34.48 87947 29644 3.29%
2025-07-30 33.38 33.71 0.33 0.99% 33.22 33.94 85615 28806 3.20%
2025-07-29 34.06 33.38 -0.71 -2.08% 33.16 34.14 133267 44606 4.98%
2025-07-28 34.00 34.09 0.16 0.47% 34.00 34.64 76807 26297 2.87%
2025-07-25 35.12 33.93 -1.20 -3.42% 33.80 35.13 154378 52731 5.77%
2025-07-24 35.90 35.13 -0.68 -1.90% 35.10 36.03 126392 44675 4.72%
2025-07-23 39.10 35.81 -1.81 -4.81% 35.80 39.36 223836 82676 8.36%
2025-07-22 36.45 37.62 2.31 6.54% 35.81 37.85 254686 94517 9.52%
2025-07-21 35.53 35.31 -0.19 -0.54% 34.99 36.23 77204 27433 2.89%
2025-07-18 36.00 35.50 -0.50 -1.39% 34.82 36.24 113582 40076 4.24%
2025-07-17 35.60 36.00 0.26 0.73% 35.50 36.30 62940 22653 2.35%
2025-07-16 36.74 35.74 -0.76 -2.08% 35.48 37.28 90532 32773 3.38%
2025-07-15 36.82 36.50 -0.70 -1.88% 35.40 36.91 108881 39362 4.07%
2025-07-14 36.58 37.20 0.86 2.37% 36.12 37.23 82405 30183 3.08%
2025-07-11 36.57 36.34 -0.54 -1.46% 36.02 36.88 60943 22195 2.28%
2025-07-10 37.05 36.88 -0.19 -0.51% 36.24 37.11 73353 26892 2.74%
2025-07-09 37.55 37.07 -0.41 -1.09% 36.70 38.92 134232 50517 5.02%
2025-07-08 35.92 37.48 1.64 4.58% 35.61 37.96 146424 54312 5.47%
2025-07-07 35.30 35.84 0.51 1.44% 35.00 35.95 58883 20881 2.20%
2025-07-04 35.20 35.33 0.13 0.37% 34.93 36.15 89426 31763 3.34%
2025-07-03 35.16 35.20 -0.17 -0.48% 34.75 35.65 74624 26212 2.81%
2025-07-02 36.75 35.37 -0.89 -2.45% 34.80 36.90 103299 36824 3.86%
2025-07-01 35.80 36.26 0.44 1.23% 35.46 36.36 98920 35526 3.70%
2025-06-30 33.85 35.82 2.31 6.89% 33.74 35.98 156107 55139 5.83%
2025-06-27 33.08 33.51 0.50 1.51% 33.01 34.63 113538 38428 4.24%
2025-06-26 33.40 33.01 -0.54 -1.61% 32.90 33.86 109635 36561 4.10%
2025-06-25 33.86 33.55 -0.01 -0.03% 32.99 33.98 92047 30709 3.44%
2025-06-24 33.54 33.56 0.07 0.21% 33.35 34.05 74529 25029 2.79%
2025-06-23 33.33 33.49 -0.18 -0.53% 33.20 34.61 96224 32586 3.60%
2025-06-20 33.87 33.67 -0.32 -0.94% 33.50 34.97 104978 35753 3.92%
2025-06-19 36.83 33.99 -2.79 -7.59% 33.80 36.83 193221 67595 7.22%
2025-06-18 35.48 36.78 0.93 2.59% 35.25 37.25 149481 53926 5.59%
2025-06-17 35.27 35.85 0.37 1.04% 34.91 36.49 166643 59714 6.23%
2025-06-16 33.45 35.48 2.56 7.78% 33.00 36.23 203187 71494 7.60%
2025-06-13 32.23 32.92 0.62 1.92% 31.95 33.60 82420 27230 3.08%
2025-06-12 31.85 32.30 0.48 1.51% 31.29 32.89 59626 19162 2.23%
2025-06-11 30.74 31.82 0.95 3.08% 30.71 31.95 53440 16862 2.00%
2025-06-10 31.55 30.87 -0.58 -1.84% 30.55 31.56 49892 15421 1.87%
2025-06-09 31.00 31.45 0.58 1.88% 31.00 31.95 47902 15135 1.79%
2025-06-06 31.22 30.87 -0.43 -1.37% 30.55 31.38 44078 13663 1.65%
2025-06-05 32.48 31.30 -1.10 -3.40% 31.20 32.58 73772 23388 2.76%
2025-06-04 31.54 32.40 0.86 2.73% 31.30 32.55 92704 29771 3.47%
2025-06-03 30.90 31.54 0.44 1.41% 30.55 31.65 58653 18259 2.19%
2025-05-30 31.00 31.10 0.10 0.32% 30.81 31.69 59886 18672 2.24%
2025-05-29 30.88 31.00 0.12 0.39% 30.69 31.95 75877 23744 2.84%
2025-05-28 29.38 30.88 1.48 5.03% 29.38 31.00 93564 28546 3.50%
2025-05-27 30.00 29.40 -0.65 -2.16% 29.25 30.26 49200 14541 1.84%
2025-05-26 30.29 30.05 -0.33 -1.09% 29.78 30.53 42445 12748 1.59%
2025-05-23 30.45 30.38 -0.13 -0.43% 30.38 31.18 51867 15975 1.94%
2025-05-22 31.07 30.60 -0.50 -1.61% 30.58 31.35 54925 16987 2.05%
2025-05-21 31.26 31.10 -0.17 -0.54% 30.81 31.99 73566 23036 2.75%
2025-05-20 31.01 31.27 0.33 1.07% 30.60 31.55 91339 28397 3.41%
2025-05-19 29.35 30.94 1.64 5.60% 29.00 31.27 118579 35953 4.43%
2025-05-16 29.97 29.30 -0.73 -2.43% 29.20 30.27 88183 26093 3.32%
2025-05-15 30.51 30.03 -0.46 -1.51% 30.00 30.70 57098 17261 2.15%
2025-05-14 29.51 30.49 0.32 1.06% 29.51 30.92 135393 41178 5.19%
2025-05-13 29.57 30.17 0.72 2.44% 29.57 30.53 127705 38454 4.89%
2025-05-12 29.70 29.45 -0.20 -0.67% 29.32 30.12 97751 29006 3.92%
2025-05-09 29.53 29.65 0.15 0.51% 29.23 30.12 111689 33199 4.48%
2025-05-08 29.21 29.50 0.10 0.34% 29.02 29.87 74914 22131 3.00%
2025-05-07 29.72 29.40 -0.72 -2.39% 29.21 30.48 122853 36651 4.92%
2025-05-06 28.80 30.12 1.48 5.17% 28.70 30.17 135739 40109 5.44%
2025-04-30 29.14 28.64 -0.86 -2.92% 28.42 29.55 125152 36306 5.02%
2025-04-29 29.75 29.50 -0.53 -1.76% 29.36 30.20 74397 22116 3.03%
2025-04-28 30.20 30.03 -0.55 -1.80% 29.90 30.91 82051 24879 3.34%
2025-04-25 30.50 30.58 -0.72 -2.30% 30.19 31.12 124120 37941 5.06%
2025-04-24 30.10 31.30 1.61 5.42% 29.69 32.88 211759 66541 8.63%