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
2026-07-24	72.40	72.00	-1.90	-2.57%	71.32	73.88	11591	8431	4.16%
2026-07-23	73.10	73.90	1.08	1.48%	72.51	74.50	13815	10175	4.96%
2026-07-22	72.50	72.82	-0.73	-0.99%	72.08	74.87	19302	14217	6.92%
2026-07-21	69.88	73.55	4.45	6.44%	63.09	73.67	23228	15954	8.33%
2026-07-20	74.62	69.10	-4.06	-5.55%	67.51	74.99	18059	12828	6.48%
2026-07-17	78.16	73.16	-5.80	-7.35%	72.82	78.96	18940	14343	6.79%
2026-07-16	79.52	78.96	-1.77	-2.19%	77.67	81.57	15180	12091	5.45%
2026-07-15	84.68	80.73	-3.78	-4.47%	80.00	85.68	16365	13436	5.87%
2026-07-14	80.50	84.51	4.88	6.13%	78.88	84.77	20528	16859	7.36%
2026-07-13	86.70	79.63	-8.22	-9.36%	79.50	88.40	21049	17497	7.55%
2026-07-10	89.88	87.85	-2.00	-2.23%	87.52	92.18	17927	16189	6.43%
2026-07-09	87.96	89.85	2.73	3.13%	83.84	90.16	19951	17361	7.16%
2026-07-08	90.81	87.12	-3.68	-4.05%	86.40	91.76	14900	13168	5.35%
2026-07-07	93.59	90.80	-3.29	-3.50%	89.39	94.97	16247	14917	5.83%
2026-07-06	99.20	94.09	-4.56	-4.62%	92.66	99.64	22102	21068	7.93%
2026-07-03	99.91	98.65	-1.25	-1.25%	98.00	101.85	17383	17362	6.24%
2026-07-02	103.28	99.90	-5.47	-5.19%	99.41	104.50	19363	19695	6.95%
2026-07-01	106.00	105.37	-0.08	-0.08%	104.44	109.16	20491	21788	7.35%
2026-06-30	99.35	105.45	6.10	6.14%	98.66	107.23	22795	23540	8.18%
2026-06-29	108.00	99.35	-8.77	-8.11%	96.06	110.28	32737	33377	11.74%
2026-06-26	113.18	108.12	-5.73	-5.03%	107.01	113.30	25786	28336	9.25%
2026-06-25	118.00	113.85	-3.15	-2.69%	113.21	118.00	27112	31210	9.73%
2026-06-24	113.80	117.00	1.85	1.61%	113.80	117.49	22784	26464	8.17%
2026-06-23	118.01	115.15	-3.90	-3.28%	113.30	118.86	24060	27842	8.63%
2026-06-22	121.00	119.05	-1.68	-1.39%	114.18	121.44	34250	40165	12.29%
2026-06-18	119.99	120.73	-0.51	-0.42%	118.36	121.80	27271	32795	9.78%
2026-06-17	116.08	121.24	3.99	3.40%	115.63	122.56	37492	45185	13.45%
2026-06-16	115.29	117.25	1.97	1.71%	115.00	118.44	32004	37367	11.48%
2026-06-15	110.00	115.28	6.54	6.01%	109.98	115.45	33363	38066	11.97%
2026-06-12	110.77	108.74	1.11	1.03%	108.02	115.55	30459	34000	10.93%
2026-06-11	106.02	107.63	0.17	0.16%	103.56	108.48	21375	22824	7.67%
2026-06-10	109.64	107.46	-4.37	-3.91%	105.98	111.65	21833	23674	7.83%
2026-06-09	109.22	111.83	4.93	4.61%	107.77	112.08	28319	31318	10.16%
2026-06-08	106.47	106.90	-8.66	-7.49%	105.23	112.00	35625	38503	12.78%
2026-06-05	118.73	115.56	-5.34	-4.42%	114.00	119.89	36818	42971	13.21%
2026-06-04	122.01	120.90	-4.90	-3.90%	117.70	123.88	44682	53632	16.03%
2026-06-03	124.00	125.80	1.68	1.35%	122.56	128.10	44755	56266	16.06%
2026-06-02	123.00	124.12	-0.56	-0.45%	120.50	127.73	43892	54476	15.75%
2026-06-01	136.00	124.68	-11.77	-8.63%	123.52	139.31	51645	67160	18.53%
2026-05-29	131.33	136.45	2.71	2.03%	128.49	144.45	70866	97383	25.42%
2026-05-28	128.76	133.74	2.63	2.01%	126.50	133.98	47519	61740	17.05%
2026-05-27	137.99	131.11	-12.89	-8.95%	130.59	139.00	60254	80975	21.62%
2026-05-26	134.00	144.00	8.25	6.08%	134.00	145.87	80667	113336	28.94%
2026-05-25	145.99	135.75	0.57	0.42%	134.00	147.45	89911	124905	32.25%
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%