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
2026-08-21	21.13	22.79	1.35	6.30%	21.13	22.99	44053	9848	3.74%
2026-08-20	20.86	21.44	0.70	3.38%	20.86	21.49	12760	2708	1.08%
2026-08-19	21.85	20.74	-1.38	-6.24%	20.72	21.88	18116	3821	1.54%
2026-08-18	22.17	22.12	-0.05	-0.23%	21.70	22.35	15570	3418	1.32%
2026-08-17	21.91	22.17	0.13	0.59%	21.60	22.41	19710	4335	1.67%
2026-08-14	21.68	22.04	0.36	1.66%	21.47	22.06	20270	4414	1.72%
2026-08-13	22.31	21.68	-0.67	-3.00%	21.68	22.33	29140	6428	2.47%
2026-08-12	23.22	22.35	-1.13	-4.81%	22.19	23.30	46468	10387	3.95%
2026-08-11	21.28	23.48	2.21	10.39%	20.83	24.69	53302	12196	4.53%
2026-08-10	21.10	21.27	0.15	0.71%	20.72	21.34	13117	2774	1.11%
2026-08-07	21.18	21.12	0.07	0.33%	20.39	21.21	12860	2674	1.09%
2026-08-06	20.76	21.05	0.09	0.43%	20.65	21.30	15605	3275	1.33%
2026-08-05	20.69	20.96	0.40	1.95%	20.48	21.33	15647	3283	1.33%
2026-08-04	19.98	20.56	0.63	3.16%	19.96	20.77	15117	3095	1.28%
2026-08-03	19.38	19.93	0.57	2.94%	19.26	20.08	16716	3305	1.42%
2026-07-31	18.60	19.36	1.04	5.68%	18.51	19.63	20926	4035	1.78%
2026-07-30	19.13	18.32	-0.63	-3.32%	18.22	19.15	14934	2788	1.27%
2026-07-29	18.84	18.95	0.14	0.74%	18.62	19.14	13757	2598	1.17%
2026-07-28	19.01	18.81	-0.29	-1.52%	18.78	19.54	15559	2975	1.32%
2026-07-27	18.63	19.10	0.30	1.60%	18.52	19.20	13072	2485	1.11%
2026-07-24	18.91	18.80	-0.25	-1.31%	18.31	19.10	13949	2600	1.18%
2026-07-23	18.27	19.05	0.92	5.07%	18.01	19.23	20976	3937	1.78%
2026-07-22	18.49	18.13	-0.47	-2.53%	17.98	18.66	18764	3427	1.59%
2026-07-21	18.28	18.60	0.49	2.71%	16.69	18.62	33374	5968	2.83%
2026-07-20	19.42	18.11	-1.31	-6.75%	17.58	19.87	27303	5100	2.32%
2026-07-17	20.99	19.42	-1.57	-7.48%	19.25	21.20	22235	4472	1.89%
2026-07-16	20.91	20.99	-0.13	-0.62%	20.65	21.35	15001	3160	1.27%
2026-07-15	21.08	21.12	0.02	0.09%	20.70	21.47	19477	4104	1.65%
2026-07-14	21.48	21.10	-0.30	-1.40%	20.58	21.58	22483	4720	1.91%
2026-07-13	23.36	21.40	-2.21	-9.36%	21.33	23.36	31067	6828	2.64%
2026-07-10	23.04	23.61	0.16	0.68%	22.92	24.35	28956	6881	2.46%
2026-07-09	23.83	23.45	-0.77	-3.18%	22.80	24.09	31782	7452	2.70%
2026-07-08	25.85	24.22	-1.52	-5.91%	24.16	26.97	43220	10884	3.67%
2026-07-07	25.59	25.74	0.15	0.59%	25.30	27.67	60420	15956	5.13%
2026-07-06	27.57	25.59	-2.98	-10.43%	25.59	28.40	73187	19701	6.22%
2026-07-03	25.60	28.57	2.27	8.63%	25.34	29.86	99536	28181	8.45%
2026-07-02	24.34	26.30	1.99	8.19%	24.31	29.17	100989	27597	8.58%
2026-07-01	24.10	24.31	-0.23	-0.94%	23.62	24.69	30785	7428	2.61%
2026-06-30	22.89	24.54	1.49	6.46%	22.56	25.98	47122	11474	4.00%
2026-06-29	22.50	23.05	0.29	1.27%	22.30	23.34	33258	7577	2.82%
2026-06-26	23.00	22.76	-0.40	-1.73%	22.30	23.78	40193	9202	3.41%
2026-06-25	26.13	23.16	-3.19	-12.11%	22.57	26.99	69852	16924	5.93%
2026-06-24	27.19	26.35	-0.84	-3.09%	25.92	27.27	35446	9416	3.01%
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%