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 2026-06-23 二 118.01 119.05 115.15 118.86 113.30 -3.28% 8.63% 24060 27843万 32.1 86.8 74.15 2 强达电路 2026-06-22 一 121.00 120.73 119.05 121.44 114.18 -1.39% 12.29% 34250 40165万 33.19 89.73 76.67 3 强达电路 2026-06-18 四 119.99 121.24 120.73 121.80 118.36 -0.42% 9.78% 27271 32796万 33.65 91 77.75 4 强达电路 2026-06-17 三 116.08 117.25 121.24 122.56 115.63 3.40% 13.45% 37492 45186万 33.8 91.39 78.08 5 强达电路 2026-06-16 二 115.29 115.28 117.25 118.44 115.00 1.71% 11.48% 32004 37367万 32.68 88.38 75.51 6 强达电路 2026-06-15 一 110.00 108.74 115.28 115.45 109.98 6.01% 11.97% 33363 38067万 32.14 86.89 74.24 7 强达电路 2026-06-12 五 110.77 107.63 108.74 115.55 108.02 1.03% 10.93% 30459 34001万 30.31 81.96 70.03 8 强达电路 2026-06-11 四 106.02 107.46 107.63 108.48 103.56 0.16% 7.67% 21375 22825万 30 81.13 69.31 9 强达电路 2026-06-10 三 109.64 111.83 107.46 111.65 105.98 -3.91% 7.83% 21833 23675万 29.96 81 69.2 10 强达电路 2026-06-09 二 109.22 106.90 111.83 112.08 107.77 4.61% 10.16% 28319 31318万 31.17 84.29 72.02 11 强达电路 2026-06-08 一 106.47 115.56 106.90 112.00 105.23 -7.49% 12.78% 35625 38504万 29.8 80.58 68.84 12 强达电路 2026-06-05 五 118.73 120.90 115.56 119.89 114.00 -4.42% 13.21% 36818 42971万 32.21 87.1 74.42 13 强达电路 2026-06-04 四 122.01 125.80 120.90 123.88 117.70 -3.90% 16.03% 44682 53633万 33.7 91.13 77.86 14 强达电路 2026-06-03 三 124.00 124.12 125.80 128.10 122.56 1.35% 16.06% 44755 56267万 35.07 94.82 81.01 15 强达电路 2026-06-02 二 123.00 124.68 124.12 127.73 120.50 -0.45% 15.75% 43892 54476万 34.6 93.56 79.93 16 强达电路 2026-06-01 一 136.00 136.45 124.68 139.31 123.52 -8.63% 18.53% 51645 67161万 34.76 93.98 80.29 17 强达电路 2026-05-29 五 131.33 133.74 136.45 144.45 128.49 2.03% 25.42% 70866 97384万 38.04 102.85 87.87 18 强达电路 2026-05-28 四 128.76 131.11 133.74 133.98 126.50 2.01% 17.05% 47519 61740万 37.28 100.81 86.13 19 强达电路 2026-05-27 三 137.99 144.00 131.11 139.00 130.59 -8.95% 21.62% 60254 80975万 36.55 98.83 84.43 20 强达电路 2026-05-26 二 134.00 135.75 144.00 145.87 134.00 6.08% 28.94% 80667 113337万 40.14 108.54 92.73 21 强达电路 2026-05-25 一 145.99 135.18 135.75 147.45 134.00 0.42% 32.25% 89911 124905万 37.84 102.32 87.42 22 强达电路 2026-05-22 五 114.61 112.65 135.18 135.18 114.61 20.00% 31.96% 89095 115268万 37.68 101.89 87.05 23 强达电路 2026-05-21 四 118.50 117.96 112.65 121.84 112.60 -4.50% 14.75% 41104 48518万 31.4 84.91 72.54 24 强达电路 2026-05-20 三 113.45 113.46 117.96 118.99 112.72 3.97% 13.52% 37695 43741万 32.88 88.91 75.96 25 强达电路 2026-05-19 二 112.40 113.18 113.96 114.66 109.18 0.69% 7.82% 21796 24460万 31.77 85.9 73.39 26 强达电路 2026-05-18 一 109.86 111.20 113.18 114.65 109.50 1.78% 7.99% 22279 25062万 31.55 85.31 72.89 27 强达电路 2026-05-15 五 112.25 112.25 111.20 115.38 109.77 -0.94% 9.18% 25589 28747万 31 83.82 71.61 28 强达电路 2026-05-14 四 116.91 115.89 112.25 116.91 112.08 -3.14% 9.78% 27250 30955万 31.29 84.61 72.29 29 强达电路 2026-05-13 三 112.18 113.16 115.89 116.65 111.06 2.41% 11.07% 30866 35562万 32.31 87.35 74.63 30 强达电路 2026-05-12 二 114.70 115.25 113.16 115.98 112.96 -1.81% 9.17% 25558 29156万 31.54 85.3 72.87 31 强达电路 2026-05-11 一 114.00 113.94 115.25 116.16 112.33 1.15% 10.78% 30041 34394万 32.13 86.87 74.22 32 强达电路 2026-05-08 五 110.35 110.94 113.94 114.50 109.30 2.70% 9.71% 27069 30562万 31.76 85.88 73.38 33 强达电路 2026-05-07 四 107.61 107.60 110.94 111.18 106.80 3.10% 8.58% 23914 26309万 30.93 83.62 71.44 34 强达电路 2026-05-06 三 106.80 104.92 107.60 111.08 106.80 2.55% 7.86% 21921 23816万 29.99 81.1 69.29 35 强达电路 2026-04-30 四 107.20 106.18 104.92 107.88 104.60 -1.19% 5.42% 15121 15955万 29.25 79.08 67.57 36 强达电路 2026-04-29 三 106.28 107.22 106.18 108.80 104.88 -0.97% 5.85% 16319 17472万 29.6 80.03 68.38 37 强达电路 2026-04-28 二 107.78 107.78 107.22 109.44 105.03 -0.52% 6.63% 18474 19790万 29.89 80.82 69.05 38 强达电路 2026-04-27 一 106.54 106.48 107.78 110.36 105.98 1.22% 6.30% 17548 19063万 30.04 81.24 69.41 39 强达电路 2026-04-24 五 108.68 110.67 106.48 110.39 105.71 -3.79% 8.03% 22390 23984万 29.68 80.26 68.57 40 强达电路 2026-04-23 四 114.85 114.69 110.67 114.99 109.00 -3.51% 8.78% 24465 27249万 30.85 83.42 69 41 强达电路 2026-04-22 三 111.74 112.30 114.69 116.00 110.80 2.13% 8.93% 24905 28248万 31.97 86.45 71.51 42 强达电路 2026-04-21 二 111.69 112.99 112.30 112.95 110.54 -0.61% 6.91% 19273 21505万 31.3 84.65 70.02 43 强达电路 2026-04-20 一 111.00 110.68 112.99 114.60 109.82 2.09% 10.05% 28002 31662万 31.5 85.17 70.45 44 强达电路 2026-04-17 五 107.96 108.30 110.68 111.64 107.65 2.20% 9.58% 26715 29528万 30.85 83.43 69.01 45 强达电路 2026-04-16 四 108.58 108.25 108.30 109.55 107.00 0.05% 7.64% 21308 23086万 30.19 81.63 67.53 46 强达电路 2026-04-15 三 110.96 110.02 108.25 113.44 107.71 -1.61% 8.41% 23437 25866万 30.18 81.59 67.5 47 强达电路 2026-04-14 二 108.54 107.83 110.02 110.75 107.21 2.03% 9.68% 26971 29537万 30.67 82.93 68.6 48 强达电路 2026-04-13 一 103.37 104.25 107.83 108.16 103.00 3.43% 8.49% 23673 25178万 30.06 81.28 67.23 49 强达电路 2026-04-10 五 106.20 106.88 104.25 106.66 104.00 -2.46% 8.74% 24350 25593万 29.06 78.58 65 50 强达电路 2026-04-03 五 99.98 98.41 98.73 101.35 98.49 0.33% 3.50% 11429 11404万 32.21 74.42 57.55 51 强达电路 2026-04-02 四 101.22 101.54 98.41 101.54 97.80 -3.08% 3.62% 11819 11763万 32.11 74.18 57.37 52 强达电路 2026-04-01 三 100.18 97.06 101.54 103.81 100.00 4.62% 6.14% 20019 20411万 33.13 76.54 59.19 53 强达电路 2026-03-31 二 99.95 99.96 97.06 100.48 96.50 -2.90% 3.77% 12299 12085万 31.66 73.16 56.58 54 强达电路 2026-03-30 一 98.40 100.40 99.96 100.55 97.05 -0.44% 3.51% 11460 11339万 32.61 75.35 58.27 55 强达电路 2026-03-27 五 98.90 100.30 100.40 101.46 98.45 0.10% 3.84% 12532 12519万 32.75 75.68 58.53 56 强达电路 2026-03-26 四 102.21 102.74 100.30 103.89 99.60 -2.37% 3.81% 12415 12595万 32.72 75.6 58.47 57 强达电路 2026-03-25 三 101.61 101.45 102.74 104.45 101.61 1.27% 5.33% 17392 17957万 33.52 77.44 59.89 58 强达电路 2026-03-24 二 99.14 96.51 101.45 101.55 97.77 5.12% 6.01% 19614 19544万 33.1 76.47 59.14 59 强达电路 2026-03-23 一 102.25 104.73 96.51 103.18 96.03 -7.85% 7.67% 25015 24921万 31.49 72.75 56.26 60 强达电路 2026-03-20 五 108.85 107.13 104.73 111.30 104.71 -2.24% 7.15% 23321 25327万 34.17 78.94 61.05 61 强达电路 2026-03-19 四 108.95 110.38 107.13 110.80 106.44 -2.94% 5.35% 17461 18880万 34.95 80.75 62.45 62 强达电路 2026-03-18 三 108.91 107.80 110.38 110.98 107.75 2.39% 5.79% 18882 20668万 36.01 83.2 64.34 63 强达电路 2026-03-17 二 114.30 114.87 107.80 114.30 107.00 -6.15% 8.44% 27549 30312万 35.17 81.26 62.84 64 强达电路 2026-03-16 一 111.65 112.17 114.87 114.87 107.45 2.41% 7.78% 25366 28340万 37.47 86.58 66.96 65 强达电路 2026-03-13 五 111.01 111.65 112.17 114.58 109.48 0.47% 6.82% 22257 24964万 36.59 84.55 65.39 66 强达电路 2026-03-12 四 113.88 114.30 111.65 115.35 109.81 -2.32% 7.49% 24451 27414万 36.42 84.16 65.08 67 强达电路 2026-03-11 三 117.11 116.17 114.30 118.45 113.66 -1.61% 8.57% 27955 32357万 37.29 86.15 66.63 68 强达电路 2026-03-10 二 111.02 108.99 116.17 120.73 111.02 6.59% 12.75% 41610 48583万 37.9 87.56 67.72 69 强达电路 2026-03-09 一 108.50 111.91 108.99 109.49 104.16 -2.61% 8.85% 28883 30772万 35.56 82.15 63.53 70 强达电路 2026-03-06 五 111.00 111.50 111.91 114.14 110.14 0.37% 6.09% 19882 22276万 36.51 84.35 65.23 71 强达电路 2026-03-05 四 114.08 111.95 111.50 115.28 110.78 -0.40% 9.25% 30176 34186万 36.38 84.04 65 72 强达电路 2026-03-04 三 106.09 108.61 111.95 114.60 106.08 3.08% 11.29% 36823 41262万 36.52 84.38 65.26 73 强达电路 2026-03-03 二 117.00 115.62 108.61 117.85 108.48 -6.06% 15.08% 49212 55504万 35.43 81.87 63.31 74 强达电路 2026-03-02 一 119.15 122.31 115.62 125.88 115.55 -5.47% 12.96% 42285 51317万 37.72 87.15 67.4 75 强达电路 2026-02-27 五 122.00 126.00 122.31 123.01 119.30 -2.93% 12.43% 40555 49025万 39.9 92.19 71.3 76 强达电路 2026-02-26 四 115.29 116.45 126.00 130.51 114.11 8.20% 19.42% 63367 78118万 41.11 94.97 73.45 77 强达电路 2026-02-25 三 110.66 112.25 116.45 116.84 109.00 3.74% 13.83% 45114 50581万 37.99 87.78 67.88 78 强达电路 2026-02-24 二 113.00 110.00 112.25 115.50 109.67 2.05% 13.49% 44025 49547万 36.62 84.61 65.43

行情刷新 | 流通股东