强达电路 (301628) - 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
2026-05-22	114.61	135.18	22.53	20.00%	114.61	135.18	89095	115268	31.96%
2026-05-21	118.50	112.65	-5.31	-4.50%	112.60	121.84	41104	48517	14.75%
2026-05-20	113.45	117.96	4.50	3.97%	112.72	118.99	37695	43741	13.52%
2026-05-19	112.40	113.96	0.78	0.69%	109.18	114.66	21796	24459	7.82%
2026-05-18	109.86	113.18	1.98	1.78%	109.50	114.65	22279	25061	7.99%
2026-05-15	112.25	111.20	-1.05	-0.94%	109.77	115.38	25589	28747	9.18%
2026-05-14	116.91	112.25	-3.64	-3.14%	112.08	116.91	27250	30954	9.78%
2026-05-13	112.18	115.89	2.73	2.41%	111.06	116.65	30866	35562	11.07%
2026-05-12	114.70	113.16	-2.09	-1.81%	112.96	115.98	25558	29156	9.17%
2026-05-11	114.00	115.25	1.31	1.15%	112.33	116.16	30041	34393	10.78%
2026-05-08	110.35	113.94	3.00	2.70%	109.30	114.50	27069	30562	9.71%
2026-05-07	107.61	110.94	3.34	3.10%	106.80	111.18	23914	26309	8.58%
2026-05-06	106.80	107.60	2.68	2.55%	106.80	111.08	21921	23816	7.86%
2026-04-30	107.20	104.92	-1.26	-1.19%	104.60	107.88	15121	15955	5.42%
2026-04-29	106.28	106.18	-1.04	-0.97%	104.88	108.80	16319	17471	5.85%
2026-04-28	107.78	107.22	-0.56	-0.52%	105.03	109.44	18474	19790	6.63%
2026-04-27	106.54	107.78	1.30	1.22%	105.98	110.36	17548	19062	6.30%
2026-04-24	108.68	106.48	-4.19	-3.79%	105.71	110.39	22390	23983	8.03%
2026-04-23	114.85	110.67	-4.02	-3.51%	109.00	114.99	24465	27249	8.78%
2026-04-22	111.74	114.69	2.39	2.13%	110.80	116.00	24905	28247	8.93%
2026-04-21	111.69	112.30	-0.69	-0.61%	110.54	112.95	19273	21504	6.91%
2026-04-20	111.00	112.99	2.31	2.09%	109.82	114.60	28002	31661	10.05%
2026-04-17	107.96	110.68	2.38	2.20%	107.65	111.64	26715	29527	9.58%
2026-04-16	108.58	108.30	0.05	0.05%	107.00	109.55	21308	23086	7.64%
2026-04-15	110.96	108.25	-1.77	-1.61%	107.71	113.44	23437	25866	8.41%
2026-04-14	108.54	110.02	2.19	2.03%	107.21	110.75	26971	29536	9.68%
2026-04-13	103.37	107.83	3.58	3.43%	103.00	108.16	23673	25177	8.49%
2026-04-10	106.20	104.25	-2.63	-2.46%	104.00	106.66	24350	25592	8.74%
2026-04-09	105.50	106.88	0.01	0.01%	105.10	107.80	20882	22275	6.40%
2026-04-08	103.60	106.87	6.94	6.94%	102.28	106.88	22878	23993	7.01%
2026-04-07	98.74	99.93	1.20	1.22%	98.74	101.64	11804	11864	3.62%
2026-04-03	99.98	98.73	0.32	0.33%	98.49	101.35	11429	11404	3.50%
2026-04-02	101.22	98.41	-3.13	-3.08%	97.80	101.54	11819	11762	3.62%
2026-04-01	100.18	101.54	4.48	4.62%	100.00	103.81	20019	20411	6.14%
2026-03-31	99.95	97.06	-2.90	-2.90%	96.50	100.48	12299	12085	3.77%
2026-03-30	98.40	99.96	-0.44	-0.44%	97.05	100.55	11460	11338	3.51%
2026-03-27	98.90	100.40	0.10	0.10%	98.45	101.46	12532	12519	3.84%
2026-03-26	102.21	100.30	-2.44	-2.37%	99.60	103.89	12415	12594	3.81%
2026-03-25	101.61	102.74	1.29	1.27%	101.61	104.45	17392	17956	5.33%
2026-03-24	99.14	101.45	4.94	5.12%	97.77	101.55	19614	19544	6.01%
2026-03-23	102.25	96.51	-8.22	-7.85%	96.03	103.18	25015	24920	7.67%
2026-03-20	108.85	104.73	-2.40	-2.24%	104.71	111.30	23321	25326	7.15%
2026-03-19	108.95	107.13	-3.25	-2.94%	106.44	110.80	17461	18880	5.35%
2026-03-18	108.91	110.38	2.58	2.39%	107.75	110.98	18882	20667	5.79%
2026-03-17	114.30	107.80	-7.07	-6.15%	107.00	114.30	27549	30312	8.44%
2026-03-16	111.65	114.87	2.70	2.41%	107.45	114.87	25366	28339	7.78%
2026-03-13	111.01	112.17	0.52	0.47%	109.48	114.58	22257	24963	6.82%
2026-03-12	113.88	111.65	-2.65	-2.32%	109.81	115.35	24451	27414	7.49%
2026-03-11	117.11	114.30	-1.87	-1.61%	113.66	118.45	27955	32356	8.57%
2026-03-10	111.02	116.17	7.18	6.59%	111.02	120.73	41610	48582	12.75%
2026-03-09	108.50	108.99	-2.92	-2.61%	104.16	109.49	28883	30771	8.85%
2026-03-06	111.00	111.91	0.41	0.37%	110.14	114.14	19882	22275	6.09%
2026-03-05	114.08	111.50	-0.45	-0.40%	110.78	115.28	30176	34186	9.25%
2026-03-04	106.09	111.95	3.34	3.08%	106.08	114.60	36823	41262	11.29%
2026-03-03	117.00	108.61	-7.01	-6.06%	108.48	117.85	49212	55503	15.08%
2026-03-02	119.15	115.62	-6.69	-5.47%	115.55	125.88	42285	51316	12.96%
2026-02-27	122.00	122.31	-3.69	-2.93%	119.30	123.01	40555	49024	12.43%
2026-02-26	115.29	126.00	9.55	8.20%	114.11	130.51	63367	78118	19.42%
2026-02-25	110.66	116.45	4.20	3.74%	109.00	116.84	45114	50581	13.83%
2026-02-24	113.00	112.25	2.25	2.05%	109.67	115.50	44025	49546	13.49%