股票名称 代码 301628 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 强达电路 2025-05-09 五 81.40 81.40 79.20 81.50 78.83 -2.70% 5.12% 9651 7692万 14.92 59.7 52.84 2 强达电路 2025-05-08 四 79.41 80.00 81.40 81.57 79.22 1.75% 5.65% 10643 8620万 15.34 61.36 54.31 3 强达电路 2025-05-07 三 80.27 79.70 80.00 81.98 78.76 0.38% 7.85% 14798 11882万 15.08 60.3 53.37 4 强达电路 2025-05-06 二 77.66 77.01 79.70 79.70 77.53 3.49% 6.69% 12609 9929万 15.02 60.07 53.17 5 强达电路 2025-04-30 三 75.90 75.80 77.01 77.63 75.90 1.60% 4.99% 9399 7231万 14.51 58.05 51.38 6 强达电路 2025-04-29 二 75.65 75.80 75.80 76.66 74.56 0.00% 3.72% 7004 5314万 14.28 57.13 50.57 7 强达电路 2025-04-28 一 76.66 77.32 75.80 77.56 75.53 -1.97% 4.30% 8109 6173万 14.28 57.13 50.57 8 强达电路 2025-04-25 五 76.22 76.08 77.32 78.87 76.22 1.63% 6.45% 12158 9453万 14.57 58.28 51.58 9 强达电路 2025-04-24 四 79.90 78.77 76.08 79.98 75.80 -3.42% 6.95% 13095 10107万 14.34 57.35 50.76 10 强达电路 2025-04-23 三 77.68 77.00 78.77 79.38 77.30 2.30% 8.19% 15430 12114万 14.84 59.37 52.55 11 强达电路 2025-04-22 二 78.09 78.09 77.00 78.09 76.91 -1.40% 4.97% 9360 7235万 14.51 58.04 51.37 12 强达电路 2025-04-21 一 77.00 77.45 78.09 78.28 76.38 0.83% 6.30% 11865 9221万 14.72 58.86 52.1 13 强达电路 2025-04-18 五 77.17 77.10 77.45 78.65 75.87 0.45% 6.93% 13057 10082万 14.59 58.38 51.67 14 强达电路 2025-04-17 四 76.65 77.00 77.10 78.80 76.30 0.13% 5.96% 11232 8747万 14.53 58.11 55.89 15 强达电路 2025-04-16 三 76.97 77.25 77.00 78.48 76.10 -0.32% 6.25% 11778 9096万 14.51 58.04 55.81 16 强达电路 2025-04-15 二 78.88 78.08 77.25 78.88 76.34 -1.06% 4.35% 8188 6317万 14.56 58.23 56 17 强达电路 2025-04-14 一 78.16 76.39 78.08 79.57 77.60 2.21% 7.38% 13902 10923万 14.71 58.85 56.6 18 强达电路 2025-04-11 五 74.69 75.40 76.39 77.63 74.20 1.31% 7.23% 13616 10401万 14.39 57.58 55.37 19 强达电路 2025-04-10 四 76.13 73.29 75.40 78.00 75.30 2.88% 9.45% 17811 13622万 14.21 56.83 54.66 20 强达电路 2025-04-09 三 68.75 70.63 73.29 73.97 65.20 3.77% 10.34% 19484 13820万 13.81 55.24 53.13 21 强达电路 2025-04-08 二 70.56 69.36 70.63 72.75 68.73 1.83% 9.15% 17251 12204万 13.31 53.24 51.2 22 强达电路 2025-04-07 一 80.30 86.70 69.36 80.30 69.36 -20.00% 12.10% 22795 16817万 13.07 52.28 50.28 23 强达电路 2025-04-03 四 88.30 89.78 86.70 89.65 86.56 -3.43% 5.44% 10244 8991万 16.34 65.35 62.85 24 强达电路 2025-04-02 三 89.11 90.09 89.78 90.88 89.11 -0.34% 4.26% 8025 7232万 16.92 67.67 65.08 25 强达电路 2025-04-01 二 90.42 90.48 90.09 90.94 89.55 -0.43% 5.39% 10155 9141万 16.98 67.91 65.3 26 强达电路 2025-03-31 一 87.45 88.42 90.48 90.48 86.28 2.33% 7.59% 14302 12759万 17.05 68.2 65.59 27 强达电路 2025-03-28 五 89.50 89.21 88.42 90.28 87.78 -0.89% 5.06% 9535 8461万 16.66 66.65 64.09 28 强达电路 2025-03-27 四 88.50 89.30 89.21 90.38 87.45 -0.10% 5.64% 10625 9447万 16.81 67.24 64.67 29 强达电路 2025-03-26 三 89.90 90.00 89.30 91.30 89.13 -0.78% 5.68% 10710 9653万 16.83 67.31 64.73 30 强达电路 2025-03-25 二 93.00 93.13 90.00 93.85 89.69 -3.36% 9.82% 18499 16958万 16.96 67.84 65.24 31 强达电路 2025-03-24 一 92.89 92.88 93.13 94.49 89.51 0.27% 8.43% 15880 14612万 17.55 70.2 67.51 32 强达电路 2025-03-21 五 95.47 95.47 92.88 95.88 92.82 -2.71% 8.44% 15911 14937万 17.5 70.01 67.33 33 强达电路 2025-03-20 四 96.85 96.79 95.47 97.59 95.30 -1.36% 9.42% 17743 17113万 17.99 71.96 69.2 34 强达电路 2025-03-19 三 100.02 101.20 96.79 100.59 95.80 -4.36% 15.45% 29114 28445万 18.24 72.96 70.16 35 强达电路 2025-03-18 二 99.23 99.22 101.20 102.00 98.00 2.00% 13.70% 25807 25837万 19.07 76.28 73.36 36 强达电路 2025-03-17 一 104.15 104.18 99.22 106.50 99.02 -4.76% 19.78% 37270 37974万 18.7 74.79 71.92 37 强达电路 2025-03-14 五 102.50 104.40 104.18 106.50 100.00 -0.21% 19.27% 36305 37262万 19.63 78.53 75.52 38 强达电路 2025-03-13 四 98.81 99.80 104.40 107.99 98.31 4.61% 28.90% 54458 56822万 19.67 78.69 75.68 39 强达电路 2025-03-12 三 99.00 100.20 99.80 100.23 96.85 -0.40% 19.11% 36010 35452万 18.81 75.23 72.34 40 强达电路 2025-03-11 二 93.70 94.64 100.20 101.81 93.00 5.87% 25.69% 48406 47845万 18.88 75.53 72.63 41 强达电路 2025-03-10 一 92.48 93.34 94.64 95.60 91.28 1.39% 11.40% 21480 20181万 17.83 71.34 68.6 42 强达电路 2025-03-07 五 92.40 90.39 93.34 99.50 92.35 3.26% 21.34% 40220 38336万 17.59 70.36 67.66 43 强达电路 2025-03-06 四 87.89 87.99 90.39 90.78 87.12 2.73% 12.00% 22607 20103万 17.03 68.13 65.52 44 强达电路 2025-03-05 三 87.21 87.56 87.99 88.50 85.77 0.49% 9.36% 17630 15302万 16.58 66.32 63.78 45 强达电路 2025-03-04 二 89.06 89.95 87.56 89.85 85.00 -2.66% 13.53% 25501 22140万 16.5 66 63.47 46 强达电路 2025-03-03 一 92.37 93.24 89.95 93.19 89.06 -3.53% 12.39% 23352 21100万 16.95 67.8 65.2 47 强达电路 2025-02-28 五 95.19 96.50 93.24 96.54 93.03 -3.38% 15.68% 29554 27817万 17.57 70.28 67.59 48 强达电路 2025-02-27 四 90.50 91.11 96.50 96.60 90.49 5.92% 28.55% 53803 50792万 18.18 72.74 69.95 49 强达电路 2025-02-26 三 90.00 90.26 91.11 91.89 89.17 0.94% 11.52% 21708 19607万 17.17 68.67 66.04 50 强达电路 2025-02-25 二 89.72 90.63 90.26 91.42 88.64 -0.41% 8.56% 16131 14541万 17.01 68.03 65.43 51 强达电路 2025-02-24 一 91.90 92.85 90.63 92.59 89.38 -2.39% 12.14% 22875 20760万 17.08 68.31 65.69 52 强达电路 2025-02-21 五 92.19 92.19 92.85 93.03 90.80 0.72% 12.52% 23596 21771万 17.5 69.99 67.3 53 强达电路 2025-02-20 四 91.90 92.40 92.19 92.88 90.50 -0.23% 9.90% 18661 17112万 17.37 69.49 66.83 54 强达电路 2025-02-19 三 89.20 89.78 92.40 92.46 89.11 2.92% 11.17% 21048 19236万 17.41 69.65 66.98 55 强达电路 2025-02-18 二 94.31 95.26 89.78 96.65 89.60 -5.75% 16.62% 31324 29065万 16.92 67.67 65.08 56 强达电路 2025-02-17 一 92.68 92.98 95.26 95.36 92.00 2.45% 13.88% 26160 24711万 17.95 71.8 69.05 57 强达电路 2025-02-14 五 94.01 92.62 92.98 94.40 92.01 0.39% 12.44% 23436 21795万 17.52 70.08 67.4 58 强达电路 2025-02-13 四 99.90 100.50 92.62 99.90 92.62 -7.84% 27.21% 51275 48850万 17.45 69.81 67.14 59 强达电路 2025-02-12 三 99.00 98.99 100.50 101.75 97.26 1.53% 21.64% 40786 40660万 18.94 75.75 72.85 60 强达电路 2025-02-11 二 98.15 98.97 98.99 102.60 96.96 0.02% 25.36% 47797 47781万 18.65 74.61 71.75 61 强达电路 2025-02-10 一 97.56 98.31 98.97 99.30 96.65 0.67% 16.99% 32010 31458万 18.65 74.6 71.74 62 强达电路 2025-02-07 五 100.00 99.51 98.31 101.48 96.10 -1.21% 27.10% 51059 50642万 18.53 74.1 71.26 63 强达电路 2025-02-06 四 98.22 98.97 99.51 100.68 97.30 0.55% 24.43% 46027 45549万 18.75 75.01 72.13 64 强达电路 2025-02-05 三 100.00 97.30 98.97 100.99 91.34 1.72% 22.97% 43291 42594万 18.65 74.6 71.74 65 强达电路 2025-01-27 一 107.52 110.75 97.30 108.96 97.00 -12.14% 33.05% 62286 63496万 18.34 73.34 70.53 66 强达电路 2025-01-24 五 114.01 116.22 110.75 119.98 110.40 -4.71% 34.91% 65787 75786万 20.87 83.48 80.28 67 强达电路 2025-01-23 四 111.11 114.05 116.22 118.79 108.88 1.90% 41.46% 78132 88654万 21.9 87.6 84.24 68 强达电路 2025-01-22 三 99.50 101.50 114.05 118.80 99.20 12.36% 47.54% 89586 97534万 21.49 85.97 82.67 69 强达电路 2025-01-21 二 96.20 97.82 101.50 104.80 96.12 3.76% 35.11% 66157 66355万 19.13 76.51 73.57 70 强达电路 2025-01-20 一 97.80 96.15 97.82 105.58 94.35 1.74% 39.85% 75103 75383万 18.43 73.73 70.91 71 强达电路 2025-01-17 五 87.00 87.63 96.15 103.50 85.31 9.72% 40.08% 75533 71847万 18.12 72.47 69.7 72 强达电路 2025-01-16 四 86.60 87.00 87.63 89.80 86.06 0.72% 18.04% 34002 29876万 16.51 66.05 63.52 73 强达电路 2025-01-15 三 92.00 94.15 87.00 92.00 86.01 -7.59% 27.06% 50983 45098万 16.39 65.58 63.06 74 强达电路 2025-01-14 二 89.70 91.53 94.15 95.40 88.50 2.86% 32.32% 60912 56074万 17.74 70.97 68.25 75 强达电路 2025-01-13 一 83.03 88.53 91.53 92.66 83.03 3.39% 31.16% 58717 52141万 17.25 68.99 66.35 76 强达电路 2025-01-10 五 86.89 83.54 88.53 91.90 84.50 5.97% 44.32% 83519 74026万 16.68 66.73 64.17 77 强达电路 2025-01-09 四 69.39 69.62 83.54 83.54 69.10 19.99% 23.27% 43859 35417万 15.74 62.97 60.56 78 强达电路 2025-01-08 三 69.19 69.74 69.62 70.07 67.35 -0.17% 7.16% 13500 9281万 13.12 52.48 50.47 79 强达电路 2025-01-07 二 68.03 68.14 69.74 69.80 68.02 2.35% 5.81% 10953 7527万 13.14 52.57 50.55 80 强达电路 2025-01-06 一 70.99 70.98 68.14 71.53 67.84 -4.00% 6.41% 12084 8357万 12.84 51.36 49.39 81 强达电路 2025-01-03 五 77.88 77.77 70.98 78.30 70.98 -8.73% 10.19% 19203 14137万 13.38 53.5 51.45 82 强达电路 2025-01-02 四 81.60 81.60 77.77 81.60 77.24 -4.69% 7.71% 14537 11532万 14.65 58.62 56.37 83 强达电路 2024-12-31 二 81.46 81.16 81.60 83.18 80.00 0.54% 8.21% 15471 12623万 15.38 61.51 59.15 84 强达电路 2024-12-30 一 83.08 83.52 81.16 83.08 81.03 -2.83% 7.11% 13401 10957万 15.29 61.17 58.83 85 强达电路 2024-12-27 五 86.20 86.00 83.52 86.50 83.51 -2.88% 12.86% 24236 20444万 15.74 62.95 60.54 86 强达电路 2024-12-26 四 82.84 82.78 86.00 86.01 81.00 3.89% 15.56% 29323 24755万 16.21 64.82 62.34 87 强达电路 2024-12-25 三 82.90 83.59 82.78 84.50 82.10 -0.97% 10.97% 20669 17277万 15.6 62.4 60 88 强达电路 2024-12-24 二 79.88 80.31 83.59 83.63 79.01 4.08% 11.90% 22424 18134万 15.75 63.01 60.59 89 强达电路 2024-12-23 一 82.02 82.25 80.31 84.97 80.22 -2.36% 9.02% 16995 14011万 15.13 60.53 58.21 90 强达电路 2024-12-20 五 79.88 80.00 82.25 82.48 79.50 2.81% 8.38% 15788 12881万 15.5 62 59.62 91 强达电路 2024-12-19 四 81.35 82.20 80.00 81.60 79.61 -2.68% 7.88% 14851 11961万 15.08 60.3 57.99 92 强达电路 2024-12-18 三 83.32 84.00 82.20 83.50 81.51 -2.14% 8.08% 15219 12496万 15.49 61.96 59.58 93 强达电路 2024-12-17 二 82.00 82.46 84.00 85.23 81.10 1.87% 11.67% 21985 18420万 15.83 63.32 60.89 94 强达电路 2024-12-16 一 81.80 82.30 82.46 83.54 81.64 0.19% 5.95% 11217 9242万 15.54 62.15 59.77 95 强达电路 2024-12-13 五 83.00 83.85 82.30 83.70 82.23 -1.85% 7.22% 13605 11269万 15.51 62.03 59.66 96 强达电路 2024-12-12 四 85.07 85.03 83.85 85.50 82.65 -1.39% 8.50% 16013 13419万 15.8 63.2 60.78 97 强达电路 2024-12-11 三 84.83 85.66 85.03 86.30 84.50 -0.74% 7.10% 13378 11412万 16.02 64.09 61.64 98 强达电路 2024-12-10 二 90.00 87.00 85.66 91.00 85.26 -1.54% 13.89% 26180 23008万 16.14 64.57 62.09 99 强达电路 2024-12-09 一 84.26 85.26 87.00 87.10 83.57 2.04% 13.37% 25186 21516万 16.39 65.58 63.06 100 强达电路 2024-12-06 五 83.00 83.44 85.26 86.18 81.50 2.18% 14.42% 27171 22812万 16.07 64.27 61.8 101 强达电路 2024-12-05 四 81.30 81.66 83.44 83.78 80.66 2.18% 7.96% 14994 12379万 15.72 62.89 60.48 102 强达电路 2024-12-04 三 84.78 84.51 81.66 84.89 81.30 -3.37% 9.91% 18669 15452万 15.39 61.55 59.19 103 强达电路 2024-12-03 二 84.70 84.26 84.51 86.70 83.80 0.30% 10.43% 19652 16732万 15.93 63.7 61.26 104 强达电路 2024-12-02 一 82.96 82.95 84.26 84.62 82.88 1.58% 8.95% 16857 14142万 15.88 63.51 61.08 105 强达电路 2024-11-29 五 82.96 83.30 82.95 84.48 80.61 -0.42% 11.25% 21203 17529万 15.63 62.52 60.13 106 强达电路 2024-11-28 四 84.12 83.96 83.30 85.45 83.11 -0.79% 9.70% 18284 15365万 15.7 62.79 60.38 107 强达电路 2024-11-27 三 85.50 86.24 83.96 85.50 80.25 -2.64% 12.90% 24310 20020万 15.82 63.29 60.86 108 强达电路 2024-11-26 二 85.12 85.08 86.24 88.25 85.12 1.36% 11.68% 22012 19160万 16.25 65 62.51 109 强达电路 2024-11-25 一 89.50 91.00 85.08 90.00 83.00 -6.51% 14.83% 27954 24002万 16.03 64.13 61.67 110 强达电路 2024-11-22 五 98.01 98.61 91.00 98.01 90.11 -7.72% 21.53% 40574 38341万 17.15 68.59 65.96 111 强达电路 2024-11-21 四 99.00 99.05 98.61 99.76 97.71 -0.44% 13.63% 25675 25335万 18.58 74.33 71.48 112 强达电路 2024-11-20 三 98.60 99.20 99.05 99.30 96.66 -0.15% 15.13% 28507 27900万 18.66 74.66 71.8 113 强达电路 2024-11-19 二 99.00 99.01 99.20 100.90 95.80 0.19% 16.17% 30472 29815万 18.69 74.77 71.91 114 强达电路 2024-11-18 一 97.01 96.28 99.01 100.90 96.48 2.84% 14.93% 28140 27633万 18.66 74.63 71.77 115 强达电路 2024-11-15 五 99.01 101.34 96.28 102.80 96.07 -4.99% 18.22% 34343 34147万 18.14 72.57 69.79 116 强达电路 2024-11-14 四 107.00 110.08 101.34 108.17 100.03 -7.94% 27.94% 52656 54552万 19.1 76.39 73.46 117 强达电路 2024-11-13 三 104.01 106.25 110.08 114.11 102.05 3.60% 36.08% 67982 73891万 20.74 82.97 79.79 118 强达电路 2024-11-12 二 99.22 99.76 106.25 106.48 99.22 6.51% 36.67% 69107 71609万 20.02 80.09 77.02 119 强达电路 2024-11-11 一 97.30 98.24 99.76 100.48 96.00 1.55% 26.23% 49435 48782万 18.8 75.19 72.31 120 强达电路 2024-11-08 五 96.88 97.36 98.24 100.89 95.82 0.90% 30.60% 57662 56531万 18.51 74.05 71.21 121 强达电路 2024-11-07 四 98.00 104.56 97.36 102.82 96.00 -6.89% 43.19% 81384 79309万 18.35 73.39 70.57 122 C强达电路 2024-11-06 三 117.80 126.00 104.56 133.99 104.04 -17.02% 61.06% 115064 134226万 19.7 78.81 75.79 123 C强达电路 2024-11-05 二 100.47 105.26 126.00 141.00 97.00 19.70% 67.89% 127936 150091万 23.74 94.97 91.33 124 C强达电路 2024-11-04 一 122.77 124.01 105.26 129.00 101.11 -15.12% 53.41% 100650 114742万 19.84 79.34 76.3 125 C强达电路 2024-11-01 五 117.84 137.50 124.01 164.50 116.00 -9.81% 69.76% 131449 171189万 23.37 93.47 89.89

行情刷新 | 流通股东