致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 20:17:53 休市中

新强联 (300850) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-09 24.01 25.14 0.65 2.65% 23.33 25.55 87435 21535 3.56%
2025-04-08 23.12 24.49 1.37 5.93% 23.12 24.65 100606 24389 4.10%
2025-04-07 25.73 23.12 -4.26 -15.56% 22.30 26.70 129873 31667 5.29%
2025-04-03 27.35 27.38 -0.52 -1.86% 27.00 27.87 53997 14743 2.20%
2025-04-02 27.32 27.90 0.58 2.12% 27.15 28.15 49417 13767 2.01%
2025-04-01 26.37 27.32 0.97 3.68% 25.80 27.89 94989 25852 3.87%
2025-03-31 26.57 26.35 -0.28 -1.05% 26.04 26.95 54250 14312 2.21%
2025-03-28 27.29 26.63 -0.68 -2.49% 26.47 27.98 72210 19385 2.94%
2025-03-27 27.96 27.31 -0.74 -2.64% 27.14 28.00 63500 17428 2.59%
2025-03-26 26.28 28.05 1.60 6.05% 26.20 28.50 119912 33392 4.89%
2025-03-25 27.99 26.45 -1.83 -6.47% 26.30 28.26 102548 27729 4.18%
2025-03-24 28.80 28.28 -0.48 -1.67% 27.50 29.19 122126 34260 4.98%
2025-03-21 26.82 28.76 1.82 6.76% 26.82 30.28 204246 59034 8.32%
2025-03-20 26.13 26.94 0.79 3.02% 25.90 27.30 69310 18600 2.82%
2025-03-19 26.60 26.15 -0.34 -1.28% 26.00 26.62 34148 8957 1.39%
2025-03-18 26.36 26.49 0.24 0.91% 26.20 26.80 33694 8906 1.37%
2025-03-17 26.43 26.25 -0.11 -0.42% 26.10 27.11 54255 14408 2.21%
2025-03-14 26.40 26.36 -0.14 -0.53% 25.97 26.70 39826 10514 1.62%
2025-03-13 26.63 26.50 -0.18 -0.67% 25.66 26.77 63994 16718 2.61%
2025-03-12 27.16 26.68 -0.50 -1.84% 26.59 27.32 55642 14955 2.27%
2025-03-11 25.99 27.18 0.91 3.46% 25.49 27.25 103984 27520 4.24%
2025-03-10 26.50 26.27 -0.23 -0.87% 25.95 26.90 61046 16028 2.49%
2025-03-07 26.54 26.50 -0.13 -0.49% 25.90 26.57 71984 18916 2.93%
2025-03-06 26.80 26.63 -0.17 -0.63% 26.10 26.97 94473 24965 3.85%
2025-03-05 26.36 26.80 0.45 1.71% 26.28 27.25 104409 28130 4.25%
2025-03-04 26.06 26.35 0.20 0.76% 25.50 26.58 110604 28976 4.51%
2025-03-03 24.50 26.15 1.80 7.39% 24.45 26.77 178083 46352 7.26%
2025-02-28 25.44 24.35 -1.30 -5.07% 24.26 25.56 101268 25096 4.13%
2025-02-27 25.50 25.65 0.16 0.63% 24.95 26.06 112209 28474 4.57%
2025-02-26 25.68 25.49 -0.26 -1.01% 25.21 26.66 151403 39075 6.17%
2025-02-25 24.40 25.75 1.16 4.72% 24.00 26.21 179361 45496 7.31%
2025-02-24 23.78 24.59 0.69 2.89% 23.77 24.92 172564 42174 7.03%
2025-02-21 22.90 23.90 1.38 6.13% 22.74 24.29 231521 54684 9.43%
2025-02-20 22.40 22.52 0.17 0.76% 22.02 22.58 62687 14026 2.55%
2025-02-19 21.71 22.35 0.62 2.85% 21.60 22.40 73276 16199 2.99%
2025-02-18 22.10 21.73 -0.30 -1.36% 21.71 23.03 148478 33301 6.05%
2025-02-17 20.58 22.03 1.59 7.78% 20.32 22.06 153993 33045 6.27%
2025-02-14 20.33 20.44 0.16 0.79% 20.33 20.80 48996 10082 2.00%
2025-02-13 20.95 20.28 -0.67 -3.20% 20.23 21.01 60520 12458 2.47%
2025-02-12 20.65 20.95 0.21 1.01% 20.56 21.00 48126 10021 1.96%
2025-02-11 20.56 20.74 0.20 0.97% 20.34 21.17 94058 19533 3.83%
2025-02-10 20.56 20.54 0.07 0.34% 20.17 20.60 55849 11366 2.28%
2025-02-07 20.00 20.47 0.47 2.35% 19.94 20.92 81106 16631 3.30%
2025-02-06 19.76 20.00 0.15 0.76% 19.63 20.06 52644 10460 2.14%
2025-02-05 19.88 19.85 0.05 0.25% 19.74 20.29 51238 10225 2.09%
2025-01-27 20.47 19.80 -0.62 -3.04% 19.80 20.58 49447 9921 2.01%
2025-01-24 19.82 20.42 0.45 2.25% 19.72 20.52 75436 15244 3.07%
2025-01-23 20.85 19.97 -0.88 -4.22% 19.88 21.12 123494 25343 5.03%
2025-01-22 21.12 20.85 1.64 8.54% 20.35 21.47 203034 42202 8.27%
2025-01-21 19.69 19.21 -0.43 -2.19% 19.10 19.76 69617 13447 2.84%
2025-01-20 19.50 19.64 0.19 0.98% 19.18 19.90 89801 17494 3.66%
2025-01-17 19.00 19.45 0.58 3.07% 19.00 20.62 140710 27748 5.73%
2025-01-16 18.53 18.87 0.37 2.00% 18.53 19.19 58817 11102 2.40%
2025-01-15 18.50 18.50 0.00 0.00% 18.14 18.78 54287 10019 2.21%
2025-01-14 17.69 18.50 0.85 4.82% 17.63 18.52 73683 13381 3.00%
2025-01-13 17.02 17.65 0.53 3.10% 16.81 17.95 75497 13211 3.08%
2025-01-10 17.81 17.12 -0.58 -3.28% 17.10 17.94 43707 7630 1.78%
2025-01-09 17.75 17.70 -0.12 -0.67% 17.65 18.11 41915 7485 1.71%
2025-01-08 18.17 17.82 -0.40 -2.20% 17.31 18.21 58252 10335 2.37%
2025-01-07 17.80 18.22 0.36 2.02% 17.71 18.32 53975 9696 2.20%
2025-01-06 18.12 17.86 -0.36 -1.98% 17.60 18.49 88186 15841 3.59%
2025-01-03 18.79 18.22 -0.30 -1.62% 18.06 19.25 68131 12702 2.78%
2025-01-02 19.18 18.52 -0.59 -3.09% 18.33 19.35 59146 11161 2.41%
2024-12-31 19.83 19.11 -0.75 -3.78% 19.10 20.04 48430 9424 1.97%
2024-12-30 19.53 19.86 0.22 1.12% 19.29 20.05 51016 10075 2.08%