正强股份 (301119) - 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
2026-06-23	26.28	27.19	0.65	2.45%	26.07	27.88	33207	8978	2.82%
2026-06-22	26.68	26.54	-0.02	-0.08%	25.01	26.83	43303	11270	3.68%
2026-06-18	25.45	26.56	0.85	3.31%	24.95	27.31	48930	12937	4.16%
2026-06-17	35.14	36.11	0.69	1.95%	35.00	36.50	38897	13891	4.62%
2026-06-16	32.37	35.42	2.85	8.75%	31.51	35.88	43673	14995	5.19%
2026-06-15	32.32	32.57	0.48	1.50%	31.71	32.66	9819	3176	1.17%
2026-06-12	32.05	32.09	0.38	1.20%	31.67	32.63	9962	3202	1.18%
2026-06-11	32.04	31.71	-0.55	-1.70%	31.37	32.39	8962	2849	1.07%
2026-06-10	32.89	32.26	-0.63	-1.92%	31.60	33.24	10122	3262	1.20%
2026-06-09	33.39	32.89	-0.01	-0.03%	32.43	33.79	11368	3742	1.35%
2026-06-08	33.81	32.90	-1.19	-3.49%	32.15	33.98	13823	4584	1.64%
2026-06-05	33.68	34.09	0.31	0.92%	32.77	34.80	14078	4751	1.67%
2026-06-04	33.76	33.78	0.03	0.09%	33.22	34.72	13388	4552	1.59%
2026-06-03	34.05	33.75	-0.35	-1.03%	33.58	34.73	13240	4512	1.57%
2026-06-02	35.20	34.10	-0.99	-2.82%	33.77	35.80	10509	3608	1.25%
2026-06-01	35.51	35.09	0.77	2.24%	34.79	36.00	14119	5006	1.68%
2026-05-29	36.56	34.32	-2.07	-5.69%	34.18	36.56	18600	6487	2.21%
2026-05-28	35.92	36.39	0.46	1.28%	35.50	36.74	17935	6497	2.13%
2026-05-27	37.24	35.93	-2.01	-5.30%	35.46	39.62	22507	8190	2.68%
2026-05-26	39.08	37.94	-1.31	-3.34%	37.19	39.87	12997	4963	1.55%
2026-05-25	40.96	39.25	-1.71	-4.17%	38.84	41.47	16070	6349	1.91%
2026-05-22	41.04	40.96	-0.02	-0.05%	40.03	41.49	14873	6079	1.77%
2026-05-21	42.72	40.98	-1.50	-3.53%	40.78	43.50	22382	9463	2.66%
2026-05-20	42.51	42.48	-0.03	-0.07%	41.62	42.64	12292	5175	1.46%
2026-05-19	42.26	42.51	0.25	0.59%	41.78	42.96	13250	5621	1.58%
2026-05-18	42.84	42.26	-0.80	-1.86%	41.72	43.27	14030	5916	1.67%
2026-05-15	42.48	43.06	0.62	1.46%	42.30	44.10	16925	7335	2.01%
2026-05-14	43.90	42.44	-1.06	-2.44%	42.20	44.17	14404	6197	1.71%
2026-05-13	44.22	43.50	-0.72	-1.63%	43.00	44.32	14713	6414	1.75%
2026-05-12	43.79	44.22	0.39	0.89%	43.18	44.78	16571	7292	1.97%
2026-05-11	43.60	43.83	0.48	1.11%	42.75	44.63	21011	9192	2.50%
2026-05-08	42.95	43.35	0.27	0.63%	42.56	43.88	15953	6909	1.90%
2026-05-07	42.03	43.08	1.11	2.64%	42.03	44.44	17384	7514	2.07%
2026-05-06	41.26	41.97	1.07	2.62%	40.94	42.88	16781	7075	2.00%
2026-04-30	40.20	40.90	0.70	1.74%	39.80	40.96	10345	4199	1.23%
2026-04-29	39.72	40.20	0.45	1.13%	39.46	40.86	11776	4750	1.40%
2026-04-28	40.76	39.75	-1.75	-4.22%	39.33	41.59	16100	6433	1.91%
2026-04-27	41.71	41.50	0.00	0.00%	40.60	41.96	12983	5352	1.54%
2026-04-24	42.42	41.50	-0.83	-1.96%	41.18	42.90	17699	7398	2.10%
2026-04-23	44.70	42.33	-2.13	-4.79%	41.73	44.70	26204	11200	3.12%
2026-04-22	44.68	44.46	-0.22	-0.49%	43.63	45.53	21642	9601	2.57%
2026-04-21	45.88	44.68	-1.41	-3.06%	44.16	46.08	19085	8596	2.27%
2026-04-20	45.98	46.09	0.11	0.24%	45.74	46.78	10078	4644	1.20%
2026-04-17	45.10	45.98	0.83	1.84%	44.99	46.85	13452	6184	1.60%
2026-04-16	45.51	45.15	0.05	0.11%	44.61	45.65	11645	5250	1.38%
2026-04-15	46.33	45.10	-1.15	-2.49%	44.90	46.76	12488	5705	1.48%
2026-04-14	46.00	46.25	0.60	1.31%	45.50	47.08	18097	8394	2.15%
2026-04-13	44.76	45.65	0.67	1.49%	44.50	46.73	23687	10804	2.82%
2026-04-10	43.36	44.98	2.06	4.80%	43.10	45.16	23493	10423	2.79%
2026-04-09	42.93	42.92	-0.06	-0.14%	41.60	43.86	16114	6910	1.92%
2026-04-08	43.10	42.98	1.93	4.70%	42.01	43.10	12880	5501	1.53%
2026-04-07	41.00	41.05	0.44	1.08%	40.09	41.40	11712	4764	1.39%
2026-04-03	41.33	40.61	-0.93	-2.24%	40.15	41.91	12891	5294	1.53%
2026-04-02	41.71	41.54	-0.29	-0.69%	41.18	42.80	12673	5311	1.51%
2026-04-01	42.00	41.83	0.80	1.95%	41.64	42.63	11583	4866	1.38%
2026-03-31	41.08	41.03	0.04	0.10%	40.20	43.10	19111	8008	2.27%
2026-03-30	41.41	40.99	-0.50	-1.21%	39.01	41.64	24820	9958	2.95%
2026-03-27	41.34	41.49	0.15	0.36%	40.84	42.33	11730	4875	1.39%
2026-03-26	42.35	41.34	-1.25	-2.93%	41.19	42.73	11383	4756	1.35%
2026-03-25	42.22	42.59	0.29	0.69%	42.22	43.49	11981	5125	1.42%
2026-03-24	43.97	42.30	0.36	0.86%	41.08	43.97	13336	5597	1.59%
2026-03-23	43.44	41.94	-2.28	-5.16%	41.47	44.81	15874	6824	1.89%
2026-03-20	45.74	44.22	-1.15	-2.53%	44.09	45.79	8138	3669	0.97%
2026-03-19	45.43	45.37	-1.05	-2.26%	44.92	46.42	8587	3913	1.02%
2026-03-18	45.42	46.42	1.08	2.38%	45.10	47.47	12368	5730	1.47%
2026-03-17	46.68	45.34	-1.08	-2.33%	45.30	47.00	9440	4351	1.12%
2026-03-16	47.05	46.42	-0.72	-1.53%	45.69	47.14	11301	5240	1.34%