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
2026-04-30	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%
2026-03-13	47.75	47.14	-0.61	-1.28%	46.84	48.60	12863	6135	1.53%
2026-03-12	48.21	47.75	-0.57	-1.18%	46.85	48.59	12536	5994	1.49%
2026-03-11	48.31	48.32	0.15	0.31%	47.65	49.01	14998	7239	1.78%
2026-03-10	46.72	48.17	1.91	4.13%	46.58	48.34	12133	5774	1.44%
2026-03-09	47.39	46.26	-2.07	-4.28%	45.05	47.49	16400	7535	1.95%
2026-03-06	48.00	48.33	0.40	0.83%	47.56	48.57	8324	4015	0.99%
2026-03-05	48.50	47.93	0.48	1.01%	47.59	49.69	13495	6549	1.60%
2026-03-04	48.51	47.45	-0.99	-2.04%	47.03	48.74	17579	8419	2.09%
2026-03-03	51.88	48.44	-3.24	-6.27%	48.31	52.57	18139	9083	2.16%
2026-03-02	52.67	51.68	-1.74	-3.26%	51.15	53.38	18105	9379	2.15%
2026-02-27	52.25	53.42	0.71	1.35%	51.55	53.58	15574	8269	1.85%
2026-02-26	52.63	52.71	0.48	0.92%	51.50	53.38	21543	11264	2.56%
2026-02-25	53.39	52.23	-1.40	-2.61%	52.00	53.90	17349	9202	2.06%
2026-02-24	55.00	53.63	-0.31	-0.57%	52.61	55.16	18149	9734	2.16%
2026-02-13	53.72	53.94	0.04	0.07%	52.32	54.68	30150	16168	3.58%
2026-02-12	50.22	53.90	4.02	8.06%	49.76	54.68	46702	25027	5.55%
2026-02-11	52.38	49.88	-2.48	-4.74%	49.36	52.48	32394	16384	3.85%
2026-02-10	55.51	52.36	-2.87	-5.20%	52.36	55.51	31070	16603	3.69%
2026-02-09	55.20	55.23	0.33	0.60%	53.82	58.30	49374	27445	5.87%
2026-02-06	56.39	54.90	-2.29	-4.00%	54.50	56.50	39562	21840	4.70%
2026-02-05	58.00	57.19	-0.51	-0.88%	56.00	59.59	61298	35313	7.29%
2026-02-04	48.19	57.70	9.62	20.01%	48.19	57.70	75968	41499	9.03%
2026-02-03	48.94	48.08	0.28	0.59%	47.53	50.39	19337	9380	2.30%
2026-02-02	47.47	47.80	0.05	0.10%	46.52	48.94	25505	12277	3.03%
2026-01-30	47.23	47.75	-0.90	-1.85%	46.84	48.70	21213	10111	2.52%
2026-01-29	51.69	48.65	-3.05	-5.90%	48.55	51.69	30158	15071	3.59%
2026-01-28	53.90	51.70	-2.06	-3.83%	51.50	54.32	20438	10740	2.43%
2026-01-27	53.10	53.76	0.66	1.24%	52.39	54.33	14120	7560	1.68%
2026-01-26	55.16	53.10	-2.07	-3.75%	52.70	55.18	24234	12959	2.88%