强邦新材（001279）历史行情

以下为强邦新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	26.730	26.970	26.990	26.240	0.170	0.634%	1.31万	0.00亿	0.000%
2026-10-08	26.080	26.800	27.500	25.880	0.800	3.077%	1.45万	0.00亿	0.000%
2026-10-07	26.320	26.000	26.350	25.840	-0.170	-0.650%	47.82万	0.12亿	1.195%
2026-10-06	26.320	26.000	26.350	25.840	-0.170	-0.650%	47.82万	0.12亿	1.195%
2026-10-05	26.320	26.000	26.350	25.840	-0.170	-0.650%	47.82万	0.12亿	1.195%
2026-10-02	26.320	26.000	26.350	25.840	-0.170	-0.650%	47.82万	0.12亿	1.195%
2026-10-01	26.320	26.000	26.350	25.840	-0.170	-0.650%	47.82万	0.12亿	1.195%
2026-09-30	26.320	26.000	26.350	25.840	-0.170	-0.650%	0.48万	0.00亿	0.000%
2026-09-29	26.010	26.170	26.440	25.990	0.120	0.461%	0.42万	0.00亿	0.000%
2026-09-28	26.220	26.050	26.470	26.000	-0.350	-1.326%	0.57万	0.00亿	0.000%
2026-09-27	26.450	26.400	26.680	26.400	-0.030	-0.114%	40.62万	0.11亿	1.016%
2026-09-24	26.450	26.400	26.680	26.400	-0.030	-0.114%	0.41万	0.00亿	0.000%
2026-09-23	26.890	26.430	26.890	26.380	-0.200	-0.751%	0.56万	0.00亿	0.000%
2026-09-22	26.800	26.630	27.000	26.510	-0.020	-0.075%	0.87万	0.00亿	0.000%
2026-09-21	26.400	26.650	26.650	26.070	0.300	1.139%	0.83万	0.00亿	0.000%
2026-09-18	26.110	26.350	26.370	25.950	0.310	1.190%	0.66万	0.00亿	0.000%
2026-09-17	25.910	26.040	26.490	25.750	0.120	0.463%	0.55万	0.00亿	0.000%
2026-09-16	25.860	25.920	26.130	25.400	0.250	0.974%	0.56万	0.00亿	0.000%
2026-09-15	25.370	25.670	26.100	25.210	0.320	1.262%	0.83万	0.00亿	0.000%
2026-09-14	24.880	25.350	25.540	24.810	0.430	1.726%	0.65万	0.00亿	0.000%
2026-09-11	25.480	24.920	25.480	24.860	-0.550	-2.159%	0.74万	0.00亿	0.000%
2026-09-10	25.890	25.470	25.890	25.420	-0.260	-1.010%	0.41万	0.00亿	0.000%
2026-09-09	26.020	25.730	26.120	25.620	-0.320	-1.228%	0.88万	0.00亿	0.000%
2026-09-08	26.000	26.050	26.230	25.860	0.050	0.192%	0.54万	0.00亿	0.000%
2026-09-07	26.350	26.000	26.380	25.620	-0.340	-1.291%	1.06万	0.00亿	0.000%
2026-09-04	26.550	26.340	26.770	26.180	-0.200	-0.754%	1.33万	0.00亿	0.000%
2026-09-03	26.320	26.540	27.380	26.130	0.280	1.066%	2.37万	0.00亿	0.000%
2026-09-02	25.930	26.260	26.320	25.760	0.110	0.421%	0.80万	0.00亿	0.000%
2026-09-01	25.890	26.150	26.390	25.890	0.140	0.538%	1.06万	0.00亿	0.000%
2026-08-31	25.280	26.010	26.440	25.260	0.620	2.442%	1.58万	0.00亿	0.000%
2026-08-28	25.660	25.390	25.660	25.340	-0.090	-0.353%	0.66万	0.00亿	0.000%
2026-08-27	25.500	25.480	25.580	25.300	-0.110	-0.430%	0.53万	0.00亿	0.000%
2026-08-26	25.500	25.590	25.750	25.370	0.090	0.353%	0.74万	0.00亿	0.000%
2026-08-25	25.000	25.500	25.540	24.960	0.410	1.634%	0.69万	0.00亿	0.000%
2026-08-24	25.170	25.090	25.440	24.890	-0.070	-0.278%	0.58万	0.00亿	0.000%
2026-08-21	25.140	25.160	25.250	24.700	-0.150	-0.593%	0.56万	0.00亿	0.000%
2026-08-20	24.530	25.310	25.370	24.530	0.730	2.970%	0.75万	0.00亿	0.000%
2026-08-19	25.150	24.580	25.190	24.530	-0.620	-2.460%	0.68万	0.00亿	0.000%
2026-08-18	25.250	25.200	25.290	24.890	-0.150	-0.592%	0.46万	0.00亿	0.000%
2026-08-17	25.140	25.350	25.450	24.730	0.400	1.603%	0.63万	0.00亿	0.000%
2026-08-14	25.070	24.950	25.290	24.900	-0.100	-0.399%	0.48万	0.00亿	0.000%
2026-08-13	25.600	25.050	25.600	25.050	-0.380	-1.494%	0.61万	0.00亿	0.000%
2026-08-12	25.390	25.430	25.500	25.200	0.060	0.236%	0.67万	0.00亿	0.000%
2026-08-11	25.540	25.370	25.540	25.090	0.060	0.237%	0.80万	0.00亿	0.000%
2026-08-10	24.700	25.310	25.400	24.690	0.480	1.933%	1.20万	0.00亿	0.000%
2026-08-07	24.700	24.830	24.990	24.350	0.120	0.486%	0.91万	0.00亿	0.000%
2026-08-06	24.910	24.710	24.920	24.460	-0.210	-0.843%	0.70万	0.00亿	0.000%
2026-08-05	24.880	24.920	24.980	24.780	0.050	0.201%	0.82万	0.00亿	0.000%
2026-08-04	25.420	24.870	25.420	24.690	-0.050	-0.201%	0.88万	0.00亿	0.000%
2026-08-03	24.460	24.920	25.180	24.400	0.460	1.881%	1.18万	0.00亿	0.000%
2026-07-31	24.480	24.460	24.730	24.230	-0.270	-1.092%	1.50万	0.00亿	0.000%
2026-07-30	23.600	24.730	25.570	23.600	0.990	4.170%	2.55万	0.00亿	0.000%
2026-07-29	23.370	23.740	23.870	23.300	0.290	1.237%	0.69万	0.00亿	0.000%
2026-07-28	23.460	23.450	23.740	23.260	-0.010	-0.043%	0.53万	0.00亿	0.000%
2026-07-27	22.990	23.460	23.650	22.620	0.440	1.911%	0.63万	0.00亿	0.000%
2026-07-24	23.690	23.020	23.690	23.010	-0.670	-2.828%	0.65万	0.00亿	0.000%
2026-07-23	23.370	23.690	23.800	23.300	0.330	1.413%	0.65万	0.00亿	0.000%
2026-07-22	23.810	23.360	23.810	23.230	-0.480	-2.013%	0.84万	0.00亿	0.000%
2026-07-21	24.300	23.840	24.370	23.050	-0.460	-1.893%	1.46万	0.00亿	0.000%
2026-07-20	25.510	24.300	25.860	24.010	-1.150	-4.519%	1.70万	0.00亿	0.000%
2026-07-17	26.290	25.450	26.590	25.360	-0.830	-3.158%	0.89万	0.00亿	0.000%
2026-07-16	25.610	26.280	26.480	25.540	0.680	2.656%	0.83万	0.00亿	0.000%
2026-07-15	25.590	25.600	25.980	25.360	-0.020	-0.078%	0.53万	0.00亿	0.000%
2026-07-14	25.090	25.620	25.820	25.090	-0.120	-0.466%	0.63万	0.00亿	0.000%
2026-07-13	26.700	25.740	26.880	25.630	-1.140	-4.241%	0.82万	0.00亿	0.000%
2026-07-10	26.680	26.880	27.200	26.020	0.180	0.674%	0.86万	0.00亿	0.000%
2026-07-09	27.320	26.700	27.360	26.180	-0.550	-2.018%	0.75万	0.00亿	0.000%
2026-07-08	27.020	27.250	27.340	26.720	0.150	0.554%	0.58万	0.00亿	0.000%
2026-07-07	28.280	27.100	28.280	26.910	-1.180	-4.173%	1.07万	0.00亿	0.000%
2026-07-06	27.990	28.280	28.930	27.550	0.300	1.072%	1.50万	0.00亿	0.000%
2026-07-03	27.080	27.980	28.740	27.080	0.910	3.362%	1.67万	0.00亿	0.000%
2026-07-02	26.940	27.070	27.830	26.910	-0.180	-0.661%	1.04万	0.00亿	0.000%
2026-07-01	26.600	27.250	27.520	26.320	0.710	2.675%	1.24万	0.00亿	0.000%
2026-06-30	26.700	26.540	26.760	26.280	-0.440	-1.631%	0.89万	0.00亿	0.000%
2026-06-29	26.700	26.980	26.990	25.770	0.280	1.049%	1.26万	0.00亿	0.000%
2026-06-26	28.010	26.700	28.180	26.700	-1.760	-6.184%	1.74万	0.00亿	0.000%
2026-06-25	27.840	28.460	29.000	26.920	0.610	2.190%	2.91万	0.00亿	0.000%
2026-06-24	28.560	27.850	28.950	27.740	-0.710	-2.486%	2.55万	0.00亿	0.000%
2026-06-23	25.840	28.560	28.560	25.730	2.600	10.015%	2.68万	0.00亿	0.000%
2026-06-22	26.360	25.960	26.600	25.440	-0.540	-2.038%	1.18万	0.00亿	0.000%
2026-06-18	27.390	26.500	27.390	26.410	-1.100	-3.986%	1.49万	0.00亿	0.000%
2026-06-17	26.310	27.600	28.000	25.720	1.330	5.063%	2.52万	0.00亿	0.000%
2026-06-16	26.690	26.270	26.700	26.020	-0.350	-1.315%	0.76万	0.00亿	0.000%
2026-06-15	26.250	26.620	26.820	26.250	0.420	1.603%	0.67万	0.00亿	0.000%
2026-06-12	26.040	26.200	26.310	25.440	0.570	2.224%	0.79万	0.00亿	0.000%
2026-06-11	26.140	25.630	26.350	25.430	-0.430	-1.650%	0.84万	0.00亿	0.000%
2026-06-10	26.700	26.060	26.700	25.800	-0.720	-2.689%	0.79万	0.00亿	0.000%
2026-06-09	26.510	26.780	27.000	26.070	0.580	2.214%	0.84万	0.00亿	0.000%
2026-06-08	27.450	26.200	27.470	26.170	-1.560	-5.620%	1.07万	0.00亿	0.000%
2026-06-05	27.380	27.760	28.030	27.210	0.400	1.462%	0.89万	0.00亿	0.000%
2026-06-04	27.820	27.360	27.980	27.120	-0.465	-1.671%	0.91万	0.00亿	0.000%
2026-06-03	28.885	27.825	29.155	27.725	-1.060	-3.670%	1.40万	0.00亿	0.000%
2026-06-02	30.105	28.885	30.105	28.675	-1.160	-3.861%	1.27万	0.00亿	0.000%
2026-06-01	29.965	30.045	30.125	29.735	0.200	0.670%	0.57万	0.00亿	0.000%
2026-05-29	30.475	29.845	30.475	29.745	-0.690	-2.260%	0.89万	0.00亿	0.000%
2026-05-28	30.095	30.535	30.835	29.905	0.480	1.597%	1.09万	0.00亿	0.000%
2026-05-27	30.275	30.055	30.365	29.555	-0.100	-0.332%	1.16万	0.00亿	0.000%
2026-05-26	31.185	30.155	31.315	29.875	-1.220	-3.888%	1.72万	0.00亿	0.000%
2026-05-25	32.165	31.375	32.755	30.885	-0.800	-2.486%	2.33万	0.00亿	0.000%
2026-05-22	33.955	32.175	33.975	31.695	-0.890	-2.692%	3.75万	0.00亿	0.000%
2026-05-21	32.075	33.065	34.855	32.075	1.090	3.409%	5.22万	0.00亿	0.000%
2026-05-20	32.765	31.975	32.765	31.825	-0.800	-2.441%	1.18万	0.00亿	0.000%
2026-05-19	32.475	32.775	33.095	32.405	0.200	0.614%	1.09万	0.00亿	0.000%
2026-05-18	32.875	32.575	32.975	32.305	-0.670	-2.015%	1.54万	0.00亿	0.000%
2026-05-15	32.575	33.245	34.215	32.175	0.740	2.277%	2.55万	0.00亿	0.000%
2026-05-14	33.375	32.505	33.375	32.275	-0.690	-2.079%	1.74万	0.00亿	0.000%
2026-05-13	32.875	33.195	33.515	32.795	0.100	0.302%	1.85万	0.00亿	0.000%
2026-05-12	33.755	33.095	34.435	33.085	-1.490	-4.308%	3.54万	0.00亿	0.000%
2026-05-11	32.505	34.585	35.075	32.505	2.560	7.994%	5.90万	0.00亿	0.000%
2026-05-08	30.545	32.025	33.025	30.425	1.470	4.811%	2.83万	0.00亿	0.000%
2026-05-07	30.835	30.555	30.865	30.425	-0.040	-0.131%	0.89万	0.00亿	0.000%
2026-05-06	30.385	30.595	30.855	30.375	0.260	0.857%	0.72万	0.00亿	0.000%
2026-04-30	30.085	30.335	30.575	30.085	0.250	0.831%	0.62万	0.00亿	0.000%
2026-04-29	29.615	30.085	30.205	29.575	0.310	1.041%	0.83万	0.00亿	0.000%
2026-04-28	31.275	29.775	31.455	29.615	-1.780	-5.641%	2.07万	0.00亿	0.000%
2026-04-27	31.175	31.555	31.625	30.885	0.380	1.219%	0.64万	0.00亿	0.000%
2026-04-24	31.145	31.175	31.325	30.775	-0.040	-0.128%	0.58万	0.00亿	0.000%
2026-04-23	31.775	31.215	31.825	31.085	-0.510	-1.608%	0.79万	0.00亿	0.000%
2026-04-22	31.965	31.725	32.055	31.405	-0.250	-0.782%	0.91万	0.00亿	0.000%
2026-04-21	31.405	31.975	32.295	31.295	0.580	1.847%	1.37万	0.00亿	0.000%
2026-04-20	31.125	31.395	31.455	31.045	0.300	0.965%	0.49万	0.00亿	0.000%
2026-04-17	31.175	31.095	31.245	30.995	-0.080	-0.257%	0.38万	0.00亿	0.000%
2026-04-16	30.875	31.175	31.325	30.825	0.300	0.972%	0.64万	0.00亿	0.000%
2026-04-15	31.075	30.875	31.075	30.855	-0.050	-0.162%	0.35万	0.00亿	0.000%
2026-04-14	31.355	30.925	31.355	30.675	-0.060	-0.194%	0.56万	0.00亿	0.000%
2026-04-13	30.795	30.985	31.065	30.705	0.000	0.000%	0.42万	0.00亿	0.000%
2026-04-10	30.875	30.975	31.325	30.675	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-09	31.145	30.655	31.195	30.575	0.000	0.000%	0.65万	0.00亿	0.000%
2026-04-08	30.805	31.195	31.275	30.575	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-07	29.895	30.495	30.565	29.795	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-03	31.165	29.885	31.165	29.805	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-02	31.565	30.995	31.665	30.855	0.000	0.000%	0.63万	0.00亿	0.000%
2026-04-01	31.595	31.595	31.685	31.255	0.000	0.000%	0.50万	0.00亿	0.000%