| 股票名称 | 代码 300429 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 强力新材 | 2024-04-26 五 | 9.18 | 9.39 | 9.75 | 9.83 | 9.18 | 3.83% | 6.75% | 254760 | 24531万 | 36.82 | 50.24 | -34.06 | 2 | 强力新材 | 2024-04-25 四 | 9.20 | 9.30 | 9.39 | 9.64 | 9.18 | 0.97% | 5.35% | 202084 | 19100万 | 35.46 | 48.38 | -32.8 | 3 | 强力新材 | 2024-04-24 三 | 8.90 | 9.00 | 9.30 | 9.30 | 8.90 | 3.33% | 5.05% | 190740 | 17519万 | 35.12 | 47.92 | -32.48 | 4 | 强力新材 | 2024-04-23 二 | 9.08 | 8.95 | 9.00 | 9.20 | 8.95 | 0.56% | 3.69% | 139522 | 12644万 | 33.98 | 46.37 | -31.44 | 5 | 强力新材 | 2024-04-22 一 | 9.11 | 9.30 | 8.95 | 9.21 | 8.78 | -3.76% | 4.69% | 177081 | 15952万 | 33.8 | 46.12 | -31.26 | 6 | 强力新材 | 2024-04-19 五 | 9.30 | 9.38 | 9.30 | 9.57 | 8.88 | -0.85% | 8.04% | 303441 | 28024万 | 35.12 | 47.92 | -32.48 | 7 | 强力新材 | 2024-04-18 四 | 9.58 | 9.57 | 9.38 | 9.73 | 9.26 | -1.99% | 7.49% | 280773 | 26628万 | 35.19 | 48.33 | -32.76 | 8 | 强力新材 | 2024-04-17 三 | 8.68 | 8.33 | 9.57 | 9.63 | 8.68 | 14.89% | 9.25% | 347086 | 32232万 | 35.9 | 49.31 | -33.43 | 9 | 强力新材 | 2024-04-16 二 | 9.50 | 9.53 | 8.33 | 9.52 | 8.30 | -12.59% | 9.57% | 358796 | 30918万 | 31.25 | 42.92 | -29.1 | 10 | 强力新材 | 2024-04-15 一 | 10.56 | 10.67 | 9.53 | 10.68 | 9.31 | -10.68% | 10.27% | 385266 | 37882万 | 35.75 | 49.1 | -33.29 | 11 | 强力新材 | 2024-04-12 五 | 10.82 | 10.83 | 10.67 | 11.24 | 10.63 | -1.48% | 6.83% | 256174 | 28028万 | 40.02 | 54.98 | -37.27 | 12 | 强力新材 | 2024-04-11 四 | 10.46 | 10.63 | 10.83 | 11.19 | 10.42 | 1.88% | 7.43% | 278619 | 30076万 | 40.62 | 55.8 | -37.83 | 13 | 强力新材 | 2024-04-10 三 | 11.60 | 11.80 | 10.63 | 11.65 | 10.39 | -9.92% | 12.07% | 452731 | 49127万 | 39.87 | 54.77 | -37.13 | 14 | 强力新材 | 2024-04-09 二 | 11.85 | 11.97 | 11.80 | 12.28 | 11.70 | -1.42% | 7.61% | 285483 | 34265万 | 44.26 | 60.8 | -41.22 | 15 | 强力新材 | 2024-04-08 一 | 12.66 | 13.23 | 11.97 | 12.69 | 11.90 | -9.52% | 13.06% | 489962 | 60062万 | 44.9 | 61.68 | -41.81 | 16 | 强力新材 | 2024-04-03 三 | 12.87 | 12.68 | 13.23 | 13.47 | 12.36 | 4.34% | 22.61% | 847951 | 110475万 | 49.63 | 68.17 | -46.21 | 17 | 强力新材 | 2024-04-02 二 | 12.14 | 12.26 | 12.68 | 13.28 | 11.66 | 3.43% | 19.28% | 723247 | 89902万 | 47.56 | 65.34 | -44.29 | 18 | 强力新材 | 2024-04-01 一 | 12.30 | 12.26 | 12.26 | 12.61 | 12.00 | 0.00% | 12.45% | 466853 | 57404万 | 45.99 | 63.17 | -42.82 | 19 | 强力新材 | 2024-03-29 五 | 12.03 | 12.27 | 12.26 | 12.67 | 11.62 | -0.08% | 13.80% | 517584 | 62786万 | 45.99 | 63.17 | -42.82 | 20 | 强力新材 | 2024-03-28 四 | 11.91 | 11.91 | 12.27 | 12.65 | 11.91 | 3.02% | 12.31% | 461607 | 56922万 | 46.03 | 63.22 | -42.86 | 21 | 强力新材 | 2024-03-27 三 | 13.15 | 13.60 | 11.91 | 13.18 | 11.80 | -12.43% | 17.20% | 645022 | 80145万 | 44.68 | 61.37 | -41.6 | 22 | 强力新材 | 2024-03-26 二 | 12.81 | 12.72 | 13.60 | 13.60 | 12.52 | 6.92% | 23.49% | 880970 | 115685万 | 51.02 | 70.08 | -47.5 | 23 | 强力新材 | 2024-03-25 一 | 12.38 | 12.22 | 12.72 | 13.25 | 12.38 | 4.09% | 22.68% | 850880 | 109427万 | 47.71 | 65.54 | -44.43 | 24 | 强力新材 | 2024-03-22 五 | 12.34 | 12.52 | 12.22 | 12.91 | 12.20 | -2.40% | 18.41% | 690749 | 86709万 | 45.84 | 62.97 | -42.68 | 25 | 强力新材 | 2024-03-21 四 | 13.00 | 13.00 | 12.52 | 13.10 | 12.26 | -3.69% | 22.73% | 852818 | 107631万 | 46.96 | 64.51 | -43.73 | 26 | 强力新材 | 2024-03-20 三 | 11.15 | 11.16 | 13.00 | 13.39 | 11.05 | 16.49% | 32.71% | 1227174 | 152202万 | 48.76 | 66.98 | -45.41 | 27 | 强力新材 | 2024-03-19 二 | 10.65 | 10.72 | 11.16 | 11.40 | 10.58 | 4.10% | 15.95% | 598490 | 66222万 | 41.86 | 57.5 | -38.98 | 28 | 强力新材 | 2024-03-18 一 | 10.44 | 10.36 | 10.72 | 10.79 | 10.36 | 3.47% | 6.93% | 259819 | 27418万 | 40.21 | 55.24 | -37.44 | 29 | 强力新材 | 2024-03-15 五 | 10.30 | 10.41 | 10.36 | 10.42 | 10.19 | -0.48% | 5.92% | 222095 | 22878万 | 38.86 | 53.38 | -36.19 | 30 | 强力新材 | 2024-03-14 四 | 10.48 | 10.71 | 10.41 | 10.67 | 10.22 | -2.80% | 7.75% | 290778 | 30353万 | 39.05 | 53.64 | -36.36 | 31 | 强力新材 | 2024-03-08 五 | 10.00 | 10.10 | 10.68 | 10.68 | 9.88 | 5.74% | 14.60% | 547629 | 57205万 | 40.06 | 55.03 | -37.3 | 32 | 强力新材 | 2024-03-07 四 | 10.20 | 10.06 | 10.10 | 10.44 | 9.90 | 0.40% | 9.01% | 337956 | 34480万 | 37.89 | 52.04 | -35.28 | 33 | 强力新材 | 2024-03-06 三 | 10.13 | 10.20 | 10.06 | 10.21 | 9.76 | -1.37% | 8.83% | 331296 | 33114万 | 37.74 | 51.84 | -35.14 | 34 | 强力新材 | 2024-03-05 二 | 10.26 | 10.38 | 10.20 | 10.86 | 10.00 | -1.73% | 15.16% | 568736 | 58847万 | 38.26 | 52.56 | -35.63 | 35 | 强力新材 | 2024-03-04 一 | 9.90 | 9.96 | 10.38 | 10.55 | 9.57 | 4.22% | 15.22% | 570955 | 57954万 | 38.94 | 53.48 | -36.26 | 36 | 强力新材 | 2024-03-01 五 | 9.86 | 9.86 | 9.96 | 10.16 | 9.70 | 1.01% | 13.00% | 487743 | 48541万 | 37.36 | 51.32 | -34.79 | 37 | 强力新材 | 2024-02-29 四 | 8.93 | 8.93 | 9.86 | 10.12 | 8.93 | 10.41% | 15.90% | 596411 | 57620万 | 36.99 | 50.8 | -34.44 | 38 | 强力新材 | 2024-02-28 三 | 10.00 | 10.29 | 8.93 | 10.39 | 8.92 | -13.22% | 16.16% | 606019 | 58712万 | 33.5 | 46.01 | -31.19 | 39 | 强力新材 | 2024-02-27 二 | 9.46 | 9.63 | 10.29 | 10.53 | 9.33 | 6.85% | 13.75% | 515699 | 51097万 | 38.6 | 53.02 | -35.94 | 40 | 强力新材 | 2024-02-26 一 | 9.28 | 9.24 | 9.63 | 9.87 | 9.10 | 4.22% | 10.98% | 411966 | 39042万 | 36.12 | 49.62 | -33.64 | 41 | 强力新材 | 2024-02-23 五 | 8.96 | 9.03 | 9.24 | 9.26 | 8.86 | 2.33% | 10.77% | 404172 | 36738万 | 34.66 | 47.61 | -32.27 | 42 | 强力新材 | 2024-02-22 四 | 8.61 | 8.55 | 9.03 | 9.35 | 8.54 | 5.61% | 11.91% | 446708 | 39830万 | 33.87 | 46.53 | -31.54 | 43 | 强力新材 | 2024-02-21 三 | 8.15 | 8.21 | 8.55 | 9.05 | 8.04 | 4.14% | 10.67% | 400381 | 34476万 | 32.07 | 44.05 | -29.86 | 44 | 强力新材 | 2024-02-20 二 | 7.93 | 7.89 | 8.21 | 8.35 | 7.75 | 4.06% | 8.29% | 311152 | 25375万 | 30.8 | 42.3 | -28.68 | 45 | 强力新材 | 2024-02-19 一 | 7.64 | 7.56 | 7.89 | 7.93 | 7.60 | 4.37% | 9.44% | 354118 | 27552万 | 29.6 | 40.65 | -27.56 | 46 | 强力新材 | 2024-02-08 四 | 6.55 | 6.64 | 7.56 | 7.63 | 6.39 | 13.86% | 10.48% | 393094 | 27659万 | 28.36 | 38.95 | -26.41 | 47 | 强力新材 | 2024-02-07 三 | 7.11 | 7.06 | 6.64 | 7.23 | 6.48 | -5.95% | 9.06% | 339970 | 23349万 | 24.91 | 34.21 | -23.19 | 48 | 强力新材 | 2024-02-06 二 | 6.80 | 6.91 | 7.06 | 7.35 | 6.24 | 2.17% | 8.24% | 309139 | 20867万 | 26.48 | 36.38 | -24.66 | 49 | 强力新材 | 2024-02-05 一 | 7.97 | 8.08 | 6.91 | 8.14 | 6.81 | -14.48% | 9.25% | 346799 | 24842万 | 25.92 | 35.6 | -24.14 | 50 | 强力新材 | 2024-02-02 五 | 8.67 | 8.61 | 8.08 | 8.81 | 7.77 | -6.16% | 5.36% | 201039 | 16610万 | 30.31 | 41.63 | -28.22 | 51 | 强力新材 | 2024-02-01 四 | 8.78 | 8.78 | 8.61 | 8.91 | 8.44 | -1.94% | 5.53% | 207253 | 17976万 | 32.3 | 44.36 | -30.07 | 52 | 强力新材 | 2024-01-31 三 | 9.50 | 9.39 | 8.78 | 9.52 | 8.71 | -6.50% | 5.29% | 198338 | 17913万 | 32.93 | 45.24 | -30.67 | 53 | 强力新材 | 2024-01-30 二 | 9.75 | 9.77 | 9.39 | 9.88 | 9.39 | -3.89% | 3.40% | 127625 | 12310万 | 35.22 | 48.38 | -32.8 | 54 | 强力新材 | 2024-01-29 一 | 10.20 | 10.37 | 9.77 | 10.36 | 9.75 | -5.79% | 3.55% | 132990 | 13228万 | 36.65 | 50.34 | -34.13 | 55 | 强力新材 | 2024-01-26 五 | 10.57 | 10.56 | 10.37 | 10.64 | 10.31 | -1.80% | 3.47% | 130301 | 13631万 | 38.9 | 53.43 | -36.22 | 56 | 强力新材 | 2024-01-25 四 | 10.24 | 10.26 | 10.56 | 10.59 | 10.19 | 2.92% | 3.37% | 126400 | 13176万 | 39.61 | 54.41 | -36.88 | 57 | 强力新材 | 2024-01-24 三 | 10.24 | 10.23 | 10.26 | 10.40 | 9.70 | 0.29% | 3.51% | 131566 | 13271万 | 38.49 | 52.87 | -35.84 | 58 | 强力新材 | 2024-01-23 二 | 10.25 | 10.17 | 10.23 | 10.34 | 10.09 | 0.59% | 3.16% | 118532 | 12111万 | 38.37 | 52.71 | -35.73 | 59 | 强力新材 | 2024-01-22 一 | 10.91 | 10.86 | 10.17 | 11.06 | 10.01 | -6.35% | 5.39% | 202129 | 21348万 | 38.15 | 52.4 | -35.52 | 60 | 强力新材 | 2024-01-19 五 | 11.36 | 11.04 | 10.86 | 11.66 | 10.86 | -1.63% | 6.78% | 254391 | 28374万 | 40.74 | 55.96 | -37.93 | 61 | 强力新材 | 2024-01-18 四 | 10.90 | 11.03 | 11.04 | 11.13 | 10.67 | 0.09% | 2.99% | 112067 | 12197万 | 41.41 | 56.88 | -38.56 | 62 | 强力新材 | 2024-01-17 三 | 11.41 | 11.41 | 11.03 | 11.49 | 11.01 | -3.33% | 1.63% | 61199 | 6867万 | 41.37 | 56.83 | -38.53 | 63 | 强力新材 | 2024-01-16 二 | 11.53 | 11.56 | 11.41 | 11.55 | 11.22 | -1.30% | 2.22% | 83274 | 9455万 | 42.8 | 58.79 | -39.85 | 64 | 强力新材 | 2024-01-15 一 | 11.54 | 11.54 | 11.56 | 11.80 | 11.40 | 0.17% | 1.94% | 72892 | 8443万 | 43.36 | 59.56 | -40.38 | 65 | 强力新材 | 2024-01-12 五 | 11.71 | 11.73 | 11.54 | 11.75 | 11.50 | -1.62% | 1.80% | 67415 | 7831万 | 43.29 | 59.46 | -40.31 | 66 | 强力新材 | 2024-01-11 四 | 11.36 | 11.36 | 11.73 | 11.81 | 11.33 | 3.26% | 2.50% | 93910 | 10907万 | 44 | 60.44 | -40.97 | 67 | 强力新材 | 2024-01-10 三 | 11.61 | 11.69 | 11.36 | 11.70 | 11.30 | -2.82% | 2.65% | 99317 | 11373万 | 42.61 | 58.53 | -39.68 | 68 | 强力新材 | 2024-01-09 二 | 11.69 | 11.65 | 11.69 | 11.89 | 11.54 | 0.34% | 2.42% | 90674 | 10626万 | 43.85 | 60.23 | -40.83 | 69 | 强力新材 | 2024-01-08 一 | 11.93 | 11.93 | 11.65 | 11.99 | 11.60 | -2.35% | 2.52% | 94450 | 11088万 | 43.7 | 60.03 | -40.69 | 70 | 强力新材 | 2024-01-05 五 | 12.32 | 12.30 | 11.93 | 12.34 | 11.84 | -3.01% | 2.91% | 108971 | 13137万 | 44.75 | 61.47 | -41.67 | 71 | 强力新材 | 2024-01-04 四 | 12.48 | 12.53 | 12.30 | 12.52 | 12.24 | -1.84% | 2.51% | 94061 | 11608万 | 46.14 | 63.38 | -42.96 | 72 | 强力新材 | 2024-01-03 三 | 12.69 | 12.69 | 12.53 | 12.93 | 12.38 | -1.26% | 3.96% | 148611 | 18742万 | 47 | 64.56 | -43.77 | 73 | 强力新材 | 2024-01-02 二 | 12.94 | 12.86 | 12.69 | 13.04 | 12.68 | -1.32% | 3.17% | 118948 | 15220万 | 47.67 | 65.39 | -44.32 | 74 | 强力新材 | 2023-12-29 五 | 12.48 | 12.53 | 12.86 | 12.89 | 12.47 | 2.63% | 3.59% | 134792 | 17199万 | 48.31 | 66.26 | -44.92 | 75 | 强力新材 | 2023-12-28 四 | 12.22 | 12.32 | 12.53 | 12.64 | 12.12 | 1.70% | 4.28% | 160706 | 19992万 | 47.07 | 64.56 | -43.77 | 76 | 强力新材 | 2023-12-27 三 | 12.00 | 11.96 | 12.32 | 12.45 | 11.95 | 3.01% | 4.50% | 168922 | 20718万 | 46.28 | 63.48 | -43.03 | 77 | 强力新材 | 2023-12-26 二 | 12.40 | 12.40 | 11.96 | 12.44 | 11.90 | -3.55% | 3.96% | 148719 | 17950万 | 44.93 | 61.63 | -41.77 | 78 | 强力新材 | 2023-12-25 一 | 12.56 | 12.56 | 12.40 | 12.67 | 12.20 | -1.27% | 3.05% | 114641 | 14202万 | 46.59 | 63.89 | -43.31 | 79 | 强力新材 | 2023-12-22 五 | 12.85 | 12.85 | 12.56 | 12.94 | 12.48 | -2.26% | 3.77% | 141581 | 17977万 | 47.19 | 64.72 | -43.87 | 80 | 强力新材 | 2023-12-21 四 | 12.66 | 12.83 | 12.85 | 12.95 | 12.50 | 0.16% | 4.02% | 151158 | 19248万 | 48.28 | 66.21 | -44.88 | 81 | 强力新材 | 2023-12-20 三 | 12.95 | 12.90 | 12.83 | 13.21 | 12.79 | -0.54% | 5.57% | 209334 | 27172万 | 48.2 | 66.11 | -44.81 | 82 | 强力新材 | 2023-12-19 二 | 12.70 | 12.69 | 12.90 | 12.98 | 12.69 | 1.65% | 3.45% | 129753 | 16668万 | 48.46 | 66.47 | -45.06 | 83 | 强力新材 | 2023-12-18 一 | 13.02 | 13.02 | 12.69 | 13.08 | 12.65 | -2.53% | 3.96% | 148833 | 19043万 | 47.67 | 65.39 | -44.32 | 84 | 强力新材 | 2023-12-15 五 | 13.33 | 13.23 | 13.02 | 13.33 | 12.97 | -1.59% | 4.15% | 156070 | 20426万 | 48.91 | 67.09 | -45.48 | 85 | 强力新材 | 2023-12-14 四 | 13.42 | 13.42 | 13.23 | 13.58 | 13.22 | -1.42% | 3.85% | 144798 | 19330万 | 49.7 | 68.17 | -46.21 | 86 | 强力新材 | 2023-12-13 三 | 13.49 | 13.57 | 13.42 | 13.72 | 13.25 | -1.11% | 6.09% | 228661 | 30730万 | 50.42 | 69.15 | -46.87 | 87 | 强力新材 | 2023-12-12 二 | 14.20 | 13.75 | 13.57 | 14.30 | 13.49 | -1.31% | 7.96% | 299086 | 41378万 | 50.98 | 69.92 | -47.4 | 88 | 强力新材 | 2023-12-11 一 | 13.72 | 13.72 | 13.75 | 13.78 | 13.40 | 0.22% | 4.88% | 183481 | 25020万 | 51.66 | 70.85 | -48.03 | 89 | 强力新材 | 2023-12-08 五 | 13.80 | 13.62 | 13.72 | 13.99 | 13.55 | 0.73% | 6.00% | 225368 | 30979万 | 51.54 | 70.69 | -47.92 | 90 | 强力新材 | 2023-12-07 四 | 14.01 | 14.01 | 13.62 | 14.20 | 13.51 | -2.78% | 7.31% | 274693 | 38262万 | 51.17 | 70.18 | -47.57 | 91 | 强力新材 | 2023-12-06 三 | 13.79 | 13.79 | 14.01 | 14.17 | 13.65 | 1.60% | 6.77% | 254227 | 35201万 | 52.63 | 72.19 | -48.94 | 92 | 强力新材 | 2023-12-05 二 | 14.26 | 14.32 | 13.79 | 14.26 | 13.70 | -3.70% | 7.01% | 263348 | 36610万 | 51.81 | 71.05 | -48.17 | 93 | 强力新材 | 2023-12-04 一 | 14.54 | 14.66 | 14.32 | 14.76 | 14.31 | -2.32% | 6.54% | 245527 | 35572万 | 53.8 | 73.79 | -50.02 | 94 | 强力新材 | 2023-12-01 五 | 14.30 | 14.59 | 14.66 | 14.85 | 14.18 | 0.48% | 8.37% | 314379 | 45649万 | 55.08 | 75.54 | -51.21 | 95 | 强力新材 | 2023-11-30 四 | 15.46 | 15.68 | 14.59 | 15.46 | 14.31 | -6.95% | 15.39% | 578301 | 85167万 | 54.81 | 75.18 | -50.96 | 96 | 强力新材 | 2023-11-29 三 | 14.19 | 14.15 | 15.68 | 16.10 | 14.16 | 10.81% | 23.94% | 899460 | 136871万 | 58.91 | 80.79 | -54.77 | 97 | 强力新材 | 2023-11-28 二 | 14.22 | 14.42 | 14.15 | 14.48 | 13.96 | -1.87% | 7.10% | 266583 | 37860万 | 53.16 | 72.91 | -49.42 | 98 | 强力新材 | 2023-11-24 五 | 14.51 | 14.70 | 14.15 | 14.80 | 14.07 | -3.74% | 8.87% | 333061 | 47824万 | 53.16 | 72.91 | -49.42 | 99 | 强力新材 | 2023-11-23 四 | 15.46 | 15.57 | 14.70 | 15.50 | 14.30 | -5.59% | 15.03% | 564836 | 83327万 | 55.23 | 75.74 | -51.35 | 100 | 强力新材 | 2023-11-22 三 | 15.23 | 15.28 | 15.57 | 15.99 | 15.15 | 1.90% | 15.73% | 591086 | 92262万 | 58.49 | 80.23 | -54.38 | 101 | 强力新材 | 2023-11-21 二 | 15.94 | 15.90 | 15.28 | 16.30 | 15.20 | -3.90% | 16.48% | 619051 | 97528万 | 57.41 | 78.73 | -53.37 | 102 | 强力新材 | 2023-11-20 一 | 16.25 | 15.48 | 15.90 | 16.70 | 15.81 | 2.71% | 17.51% | 657731 | 106403万 | 59.73 | 81.93 | -55.54 | 103 | 强力新材 | 2023-11-17 五 | 15.49 | 15.80 | 15.48 | 16.06 | 15.40 | -2.03% | 14.08% | 529024 | 83167万 | 58.16 | 79.76 | -54.07 | 104 | 强力新材 | 2023-11-16 四 | 15.71 | 16.27 | 15.80 | 16.59 | 15.12 | -2.89% | 22.39% | 841129 | 132475万 | 59.36 | 81.41 | -55.19 | 105 | 强力新材 | 2023-11-15 三 | 16.80 | 17.25 | 16.27 | 17.24 | 16.18 | -5.68% | 23.77% | 892941 | 148320万 | 61.12 | 83.83 | -56.83 | 106 | 强力新材 | 2023-11-14 二 | 16.31 | 17.34 | 17.25 | 17.80 | 16.06 | -0.52% | 23.87% | 896757 | 152017万 | 64.81 | 88.88 | -60.25 | 107 | 强力新材 | 2023-11-13 一 | 16.44 | 15.97 | 17.34 | 17.34 | 16.06 | 8.58% | 27.46% | 1031515 | 172088万 | 65.14 | 89.35 | -60.57 | 108 | 强力新材 | 2023-11-10 五 | 15.90 | 16.60 | 15.97 | 17.18 | 15.49 | -3.80% | 26.27% | 986823 | 161881万 | 60 | 82.29 | -55.78 | 109 | 强力新材 | 2023-11-09 四 | 17.59 | 17.66 | 16.60 | 18.27 | 16.26 | -6.00% | 36.03% | 1353452 | 235143万 | 62.36 | 85.53 | -57.98 | 110 | 强力新材 | 2023-11-08 三 | 14.51 | 14.72 | 17.66 | 17.66 | 14.20 | 19.97% | 36.26% | 1362174 | 216955万 | 66.35 | 91 | -61.68 | 111 | 强力新材 | 2023-11-07 二 | 14.10 | 14.38 | 14.72 | 15.00 | 14.02 | 2.36% | 21.71% | 815565 | 118685万 | 55.3 | 75.85 | -51.42 | 112 | 强力新材 | 2023-11-06 一 | 13.61 | 13.55 | 14.38 | 14.68 | 13.20 | 6.13% | 23.02% | 864838 | 120152万 | 54.02 | 74.09 | -50.23 | 113 | 强力新材 | 2023-11-03 五 | 12.50 | 12.81 | 13.55 | 13.83 | 12.22 | 5.78% | 26.94% | 1012001 | 132091万 | 50.91 | 69.82 | -47.33 | 114 | 强力新材 | 2023-11-02 四 | 14.63 | 14.79 | 12.81 | 14.80 | 12.57 | -13.39% | 30.55% | 1147749 | 151480万 | 48.13 | 66 | -44.74 | 115 | 强力新材 | 2023-11-01 三 | 15.05 | 14.97 | 14.79 | 15.43 | 14.32 | -1.20% | 24.57% | 923062 | 136067万 | 55.56 | 76.21 | -51.66 | 116 | 强力新材 | 2023-10-31 二 | 14.88 | 14.80 | 14.97 | 15.93 | 14.25 | 1.15% | 35.75% | 1342984 | 203639万 | 56.24 | 77.13 | -52.29 | 117 | 强力新材 | 2023-10-30 一 | 12.25 | 12.70 | 14.80 | 15.24 | 12.20 | 16.54% | 35.46% | 1332371 | 187176万 | 55.6 | 76.26 | -51.69 | 118 | 强力新材 | 2023-10-27 五 | 11.10 | 11.15 | 12.70 | 13.38 | 10.58 | 13.90% | 24.79% | 931368 | 115061万 | 47.71 | 65.44 | -41.21 | 119 | 强力新材 | 2023-10-26 四 | 11.31 | 11.69 | 11.15 | 11.49 | 10.85 | -4.62% | 8.69% | 326503 | 36304万 | 41.89 | 57.45 | -36.18 | 120 | 强力新材 | 2023-10-25 三 | 11.45 | 11.68 | 11.69 | 11.85 | 11.40 | 0.09% | 8.60% | 323042 | 37424万 | 43.92 | 60.23 | -37.93 | 121 | 强力新材 | 2023-10-24 二 | 11.03 | 11.05 | 11.68 | 12.05 | 11.03 | 5.70% | 11.63% | 436759 | 50556万 | 43.88 | 60.18 | -37.9 | 122 | 强力新材 | 2023-10-23 一 | 10.54 | 10.65 | 11.05 | 11.49 | 10.48 | 3.76% | 9.25% | 347421 | 38142万 | 41.51 | 56.94 | -35.85 | 123 | 强力新材 | 2023-10-20 五 | 11.14 | 11.30 | 10.65 | 11.29 | 10.60 | -5.75% | 7.62% | 286101 | 31074万 | 40.01 | 54.88 | -34.55 | 124 | 强力新材 | 2023-10-19 四 | 10.35 | 10.53 | 11.30 | 12.09 | 10.28 | 7.31% | 13.30% | 499528 | 56629万 | 42.45 | 58.22 | -36.66 | 125 | 强力新材 | 2023-10-18 三 | 10.56 | 10.69 | 10.53 | 11.30 | 10.53 | -1.50% | 4.76% | 178655 | 19383万 | 39.56 | 54.26 | -34.17 | 126 | 强力新材 | 2023-10-17 二 | 10.76 | 10.80 | 10.69 | 10.90 | 10.54 | -1.02% | 3.37% | 126711 | 13552万 | 40.16 | 55.08 | -34.68 | 127 | 强力新材 | 2023-10-16 一 | 11.19 | 11.19 | 10.80 | 11.54 | 10.68 | -3.49% | 4.50% | 169037 | 18470万 | 40.57 | 55.65 | -35.04 | 128 | 强力新材 | 2023-10-13 五 | 11.00 | 11.04 | 11.19 | 11.28 | 10.89 | 1.36% | 4.17% | 156587 | 17496万 | 42.04 | 57.66 | -36.31 | 129 | 强力新材 | 2023-10-12 四 | 11.02 | 11.01 | 11.04 | 11.24 | 10.80 | 0.27% | 4.53% | 170336 | 18733万 | 41.48 | 56.88 | -35.82 | 130 | 强力新材 | 2023-10-11 三 | 11.05 | 11.13 | 11.01 | 11.38 | 10.95 | -1.08% | 5.38% | 201937 | 22391万 | 41.36 | 56.73 | -35.72 | 131 | 强力新材 | 2023-10-10 二 | 11.11 | 11.09 | 11.13 | 11.40 | 10.95 | 0.36% | 6.29% | 236239 | 26482万 | 41.81 | 57.35 | -36.11 | 132 | 强力新材 | 2023-10-09 一 | 10.72 | 10.65 | 11.09 | 11.50 | 10.72 | 4.13% | 8.86% | 333018 | 36828万 | 41.67 | 57.14 | -35.98 | 133 | 强力新材 | 2023-09-28 四 | 10.48 | 10.42 | 10.65 | 10.85 | 10.34 | 2.21% | 4.66% | 175098 | 18584万 | 40.01 | 54.88 | -34.55 | 134 | 强力新材 | 2023-09-27 三 | 10.38 | 10.50 | 10.42 | 10.57 | 10.32 | -0.76% | 3.06% | 114893 | 12019万 | 39.15 | 53.69 | -33.81 | 135 | 强力新材 | 2023-09-26 二 | 10.54 | 10.66 | 10.50 | 10.70 | 10.33 | -1.50% | 5.33% | 200112 | 20943万 | 39.45 | 54.1 | -34.07 | 136 | 强力新材 | 2023-09-25 一 | 10.23 | 10.37 | 10.66 | 11.06 | 10.19 | 2.80% | 10.16% | 381591 | 40866万 | 40.05 | 54.93 | -34.59 | 137 | 强力新材 | 2023-09-22 五 | 10.30 | 10.44 | 10.37 | 10.45 | 10.06 | -0.67% | 6.14% | 230798 | 23593万 | 38.96 | 53.43 | -33.65 | 138 | 强力新材 | 2023-09-21 四 | 10.35 | 10.47 | 10.44 | 10.71 | 10.29 | -0.29% | 5.58% | 209492 | 21942万 | 39.22 | 53.79 | -33.87 | 139 | 强力新材 | 2023-09-20 三 | 10.50 | 10.60 | 10.47 | 10.64 | 10.32 | -1.23% | 6.53% | 245448 | 25707万 | 39.34 | 53.95 | -33.97 | 140 | 强力新材 | 2023-09-19 二 | 10.86 | 10.88 | 10.60 | 10.87 | 10.44 | -2.57% | 7.78% | 292180 | 30999万 | 39.83 | 54.62 | -34.39 | 141 | 强力新材 | 2023-09-18 一 | 11.10 | 11.20 | 10.88 | 11.57 | 10.68 | -2.86% | 10.10% | 379357 | 41787万 | 40.88 | 56.06 | -35.3 | 142 | 强力新材 | 2023-09-15 五 | 11.65 | 11.81 | 11.20 | 11.77 | 11.00 | -5.17% | 11.84% | 444912 | 50335万 | 42.08 | 57.71 | -36.34 | 143 | 强力新材 | 2023-09-14 四 | 12.35 | 12.47 | 11.81 | 12.39 | 11.40 | -5.29% | 16.12% | 605606 | 71281万 | 44.37 | 60.85 | -38.32 | 144 | 强力新材 | 2023-09-13 三 | 12.18 | 12.22 | 12.47 | 12.75 | 11.87 | 2.05% | 19.60% | 736364 | 91082万 | 46.85 | 64.25 | -40.46 | 145 | 强力新材 | 2023-09-12 二 | 11.26 | 11.65 | 12.22 | 12.65 | 10.74 | 4.89% | 23.34% | 877066 | 103646万 | 45.91 | 62.96 | -39.65 | 146 | 强力新材 | 2023-09-11 一 | 11.10 | 11.07 | 11.65 | 11.66 | 10.90 | 5.24% | 18.04% | 677892 | 76368万 | 43.77 | 60.03 | -37.8 | 147 | 强力新材 | 2023-09-08 五 | 11.16 | 10.99 | 11.07 | 11.85 | 10.99 | 0.73% | 17.00% | 638741 | 72573万 | 41.59 | 57.04 | -35.92 | 148 | 强力新材 | 2023-09-07 四 | 10.91 | 10.98 | 10.99 | 11.49 | 10.62 | 0.09% | 16.04% | 602461 | 66523万 | 41.29 | 56.63 | -35.66 | 149 | 强力新材 | 2023-09-06 三 | 9.75 | 9.80 | 10.98 | 11.35 | 9.68 | 12.04% | 16.18% | 607972 | 64034万 | 41.25 | 56.58 | -35.63 | 150 | 强力新材 | 2023-09-05 二 | 9.45 | 9.31 | 9.80 | 9.92 | 9.28 | 5.26% | 6.72% | 252416 | 24547万 | 36.82 | 50.5 | -31.8 | 151 | 强力新材 | 2023-09-04 一 | 9.24 | 9.23 | 9.31 | 9.35 | 9.18 | 0.87% | 1.27% | 47900 | 4430万 | 34.98 | 47.97 | -30.21 | 152 | 强力新材 | 2023-09-01 五 | 9.15 | 9.26 | 9.23 | 9.36 | 9.10 | -0.32% | 1.93% | 72495 | 6690万 | 34.68 | 47.56 | -29.95 | 153 | 强力新材 | 2023-08-31 四 | 9.08 | 9.08 | 9.26 | 9.45 | 9.02 | 1.98% | 2.91% | 109421 | 10160万 | 34.79 | 47.71 | -30.04 | 154 | 强力新材 | 2023-08-30 三 | 8.81 | 8.81 | 9.08 | 9.24 | 8.79 | 3.06% | 1.87% | 70103 | 6365万 | 34.11 | 46.79 | -29.46 | 155 | 强力新材 | 2023-08-29 二 | 8.45 | 8.54 | 8.81 | 8.84 | 8.44 | 3.16% | 1.38% | 51681 | 4505万 | 33.1 | 45.39 | -28.58 | 156 | 强力新材 | 2023-08-28 一 | 8.90 | 8.49 | 8.54 | 9.00 | 8.44 | 0.59% | 1.61% | 60507 | 5282万 | 32.09 | 44 | -37.06 | 157 | 强力新材 | 2023-08-25 五 | 8.67 | 8.67 | 8.49 | 8.67 | 8.34 | -2.08% | 1.43% | 53860 | 4565万 | 31.9 | 43.75 | -36.84 | 158 | 强力新材 | 2023-08-23 三 | 8.97 | 8.91 | 8.67 | 8.97 | 8.61 | -2.69% | 0.87% | 32565 | 2840万 | 32.57 | 44.67 | -37.62 | 159 | 强力新材 | 2023-08-22 二 | 8.90 | 8.89 | 8.91 | 9.02 | 8.64 | 0.22% | 1.09% | 41105 | 3619万 | 33.48 | 45.91 | -38.66 |
|
行情刷新 | 流通股东
|