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 2026-04-10 五 106.20 106.88 104.25 106.66 104.00 -2.46% 8.74% 24350 25593万 29.06 78.58 65 2 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 3 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 4 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 5 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 6 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 7 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 8 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 9 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 10 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 11 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 12 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 13 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 14 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 15 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 16 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 17 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 18 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 19 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 20 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 21 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 22 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 23 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 24 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 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 2026-05-20 三 113.45 113.46 117.96 118.99 112.72 3.97% 13.52% 37695 43741万 32.88 88.91 75.96 27 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 28 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 29 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 30 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 31 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 32 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 33 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 34 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 35 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 36 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 37 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 38 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 39 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 40 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 41 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 42 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 43 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 44 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 45 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 46 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 47 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 48 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 49 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 50 强达电路 2026-06-24 三 113.80 115.15 117.00 117.49 113.80 1.61% 8.17% 22784 26464万 32.61 88.19 75.35 51 强达电路 2026-06-25 四 118.00 117.00 113.85 118.00 113.21 -2.69% 9.73% 27112 31211万 31.74 85.82 73.32 52 强达电路 2026-06-26 五 113.18 113.85 108.12 113.30 107.01 -5.03% 9.25% 25786 28337万 30.14 81.5 69.63 53 强达电路 2026-06-29 一 108.00 108.12 99.35 110.28 96.06 -8.11% 11.74% 32737 33378万 27.69 74.89 63.98 54 强达电路 2026-06-30 二 99.35 99.35 105.45 107.23 98.66 6.14% 8.18% 22795 23540万 29.4 79.48 67.91 55 强达电路 2026-07-01 三 106.00 105.45 105.37 109.16 104.44 -0.08% 7.35% 20491 21788万 29.37 79.42 67.86 56 强达电路 2026-07-02 四 103.28 105.37 99.90 104.50 99.41 -5.19% 6.95% 19363 19696万 27.85 75.3 64.33 57 强达电路 2026-07-03 五 99.91 99.90 98.65 101.85 98.00 -1.25% 6.24% 17383 17363万 27.5 74.36 63.53 58 强达电路 2026-07-06 一 99.20 98.65 94.09 99.64 92.66 -4.62% 7.93% 22102 21068万 26.23 70.92 60.59 59 强达电路 2026-07-08 三 90.81 90.80 87.12 91.76 86.40 -4.05% 5.35% 14900 13168万 24.29 65.67 56.1 60 强达电路 2026-07-09 四 87.96 87.12 89.85 90.16 83.84 3.13% 7.16% 19951 17362万 25.05 67.73 57.86 61 强达电路 2026-07-10 五 89.88 89.85 87.85 92.18 87.52 -2.23% 6.43% 17927 16190万 24.49 66.22 56.57 62 强达电路 2026-07-13 一 86.70 87.85 79.63 88.40 79.50 -9.36% 7.55% 21049 17497万 22.2 60.02 51.28 63 强达电路 2026-07-14 二 80.50 79.63 84.51 84.77 78.88 6.13% 7.36% 20528 16860万 23.56 63.7 54.42 64 强达电路 2026-07-15 三 84.68 84.51 80.73 85.68 80.00 -4.47% 5.87% 16365 13437万 22.5 60.85 51.99 65 强达电路 2026-07-16 四 79.52 80.73 78.96 81.57 77.67 -2.19% 5.45% 15180 12092万 22.01 59.52 50.85 66 强达电路 2026-07-17 五 78.16 78.96 73.16 78.96 72.82 -7.35% 6.79% 18940 14344万 20.39 55.14 47.11 67 强达电路 2026-07-20 一 74.62 73.16 69.10 74.99 67.51 -5.55% 6.48% 18059 12829万 19.26 52.08 44.5 68 强达电路 2026-07-21 二 69.88 69.10 73.55 73.67 63.09 6.44% 8.33% 23228 15954万 20.5 55.44 47.36 69 强达电路 2026-07-30 四 72.90 73.48 71.04 73.25 69.81 -3.32% 5.20% 14483 10353万 19.8 53.55 45.75 70 强达电路 2026-07-31 五 74.89 71.04 72.66 75.45 72.63 2.28% 6.57% 18314 13587万 20.25 54.77 46.79 71 强达电路 2026-08-03 一 72.00 72.66 72.50 72.76 71.11 -0.22% 3.82% 10639 7662万 20.21 54.65 46.69 72 强达电路 2026-08-04 二 72.78 72.50 77.74 78.10 72.78 7.23% 8.13% 22656 17247万 21.67 58.6 50.06 73 强达电路 2026-08-06 四 78.88 79.85 80.70 81.58 78.66 1.06% 6.78% 18889 15144万 22.5 60.83 51.97 74 强达电路 2026-08-10 一 83.70 84.04 82.36 84.28 80.78 -2.00% 9.22% 25712 21038万 22.96 62.08 53.04 75 强达电路 2026-08-11 二 81.99 82.36 84.48 84.73 80.61 2.57% 8.13% 22676 18889万 23.55 63.68 54.4 76 强达电路 2026-08-12 三 83.87 84.48 85.91 85.95 83.50 1.69% 6.56% 18287 15562万 23.95 64.76 55.32 77 强达电路 2026-08-13 四 85.78 85.91 83.81 87.50 83.76 -2.44% 5.71% 15931 13589万 23.36 63.17 53.97

行情刷新 | 流通股东