强力新材（300429）历史行情

以下为强力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	10.240	10.140	10.250	9.650	-0.100	-0.977%	1,666.42万	1.66亿	3.954%
2026-10-08	10.660	10.240	10.860	10.100	-0.420	-3.940%	15.22万	0.00亿	0.000%
2026-10-07	11.080	10.660	11.100	10.600	-0.300	-2.737%	1,258.61万	1.36亿	3.012%
2026-10-06	11.080	10.660	11.100	10.600	-0.300	-2.737%	1,258.61万	1.36亿	3.012%
2026-10-05	11.080	10.660	11.100	10.600	-0.300	-2.737%	1,258.61万	1.36亿	3.012%
2026-10-02	11.080	10.660	11.100	10.600	-0.300	-2.737%	1,258.61万	1.36亿	3.012%
2026-10-01	11.080	10.660	11.100	10.600	-0.300	-2.737%	1,258.61万	1.36亿	3.012%
2026-09-30	11.080	10.660	11.100	10.600	-0.300	-2.737%	12.59万	0.00亿	0.000%
2026-09-29	10.970	10.960	11.110	10.900	-0.120	-1.083%	7.78万	0.00亿	0.000%
2026-09-28	11.510	11.080	11.510	10.820	-0.430	-3.736%	15.02万	0.00亿	0.000%
2026-09-27	11.570	11.510	11.850	11.500	-0.170	-1.455%	1,230.87万	1.43亿	2.946%
2026-09-24	11.570	11.510	11.850	11.500	-0.170	-1.455%	12.31万	0.00亿	0.000%
2026-09-23	11.540	11.680	11.780	11.540	0.060	0.516%	14.42万	0.00亿	0.000%
2026-09-22	11.880	11.620	11.940	11.520	-0.130	-1.106%	19.23万	0.00亿	0.000%
2026-09-21	11.700	11.750	11.860	11.610	0.110	0.945%	21.22万	0.00亿	0.000%
2026-09-18	11.540	11.640	11.710	11.350	0.160	1.394%	23.81万	0.00亿	0.000%
2026-09-17	11.440	11.480	11.710	11.320	0.000	0.000%	25.81万	0.00亿	0.000%
2026-09-16	11.110	11.480	11.560	11.020	0.260	2.317%	24.57万	0.00亿	0.000%
2026-09-15	10.930	11.220	11.370	10.860	0.200	1.815%	20.11万	0.00亿	0.000%
2026-09-14	10.690	11.020	11.050	10.500	0.230	2.132%	12.42万	0.00亿	0.000%
2026-09-11	10.680	10.790	10.910	10.360	-0.100	-0.918%	15.24万	0.00亿	0.000%
2026-09-10	10.900	10.890	11.050	10.800	-0.160	-1.448%	13.01万	0.00亿	0.000%
2026-09-09	10.850	11.050	11.400	10.770	0.300	2.791%	22.77万	0.00亿	0.000%
2026-09-08	10.910	10.750	11.040	10.660	-0.200	-1.826%	11.90万	0.00亿	0.000%
2026-09-07	10.900	10.950	11.080	10.850	0.050	0.459%	9.70万	0.00亿	0.000%
2026-09-04	11.250	10.900	11.340	10.800	-0.260	-2.330%	15.10万	0.00亿	0.000%
2026-09-03	11.440	11.160	11.470	11.080	-0.180	-1.587%	10.42万	0.00亿	0.000%
2026-09-02	11.350	11.340	11.570	11.250	-0.070	-0.613%	13.57万	0.00亿	0.000%
2026-09-01	11.710	11.410	11.760	11.280	-0.310	-2.645%	18.20万	0.00亿	0.000%
2026-08-31	11.410	11.720	11.780	11.350	0.050	0.428%	20.31万	0.00亿	0.000%
2026-08-28	11.300	11.670	12.030	11.210	0.310	2.729%	27.99万	0.00亿	0.000%
2026-08-27	10.970	11.360	11.500	10.900	0.450	4.125%	23.27万	0.00亿	0.000%
2026-08-26	10.990	10.910	11.100	10.660	-0.050	-0.456%	14.75万	0.00亿	0.000%
2026-08-25	10.600	10.960	11.030	10.400	0.210	1.953%	16.97万	0.00亿	0.000%
2026-08-24	10.580	10.750	11.120	10.510	0.160	1.511%	24.71万	0.00亿	0.000%
2026-08-21	10.320	10.590	10.680	10.200	0.140	1.340%	13.36万	0.00亿	0.000%
2026-08-20	10.580	10.450	10.610	10.320	0.020	0.192%	12.77万	0.00亿	0.000%
2026-08-19	10.770	10.430	10.930	10.380	-0.570	-5.182%	17.93万	0.00亿	0.000%
2026-08-18	11.080	11.000	11.130	10.830	-0.080	-0.722%	15.35万	0.00亿	0.000%
2026-08-17	10.810	11.080	11.080	10.700	0.210	1.932%	19.10万	0.00亿	0.000%
2026-08-14	10.550	10.870	10.990	10.550	0.370	3.524%	18.09万	0.00亿	0.000%
2026-08-13	10.830	10.500	10.930	10.500	-0.290	-2.688%	15.96万	0.00亿	0.000%
2026-08-12	10.530	10.790	10.820	10.530	0.190	1.792%	14.99万	0.00亿	0.000%
2026-08-11	10.500	10.600	10.710	10.380	-0.040	-0.376%	15.56万	0.00亿	0.000%
2026-08-10	10.700	10.640	10.750	10.460	-0.060	-0.561%	18.02万	0.00亿	0.000%
2026-08-07	10.510	10.700	10.790	10.190	0.130	1.230%	27.49万	0.00亿	0.000%
2026-08-06	10.060	10.570	10.610	10.030	0.240	2.323%	28.75万	0.00亿	0.000%
2026-08-05	9.810	10.330	10.330	9.780	0.550	5.624%	30.94万	0.00亿	0.000%
2026-08-04	9.510	9.780	9.810	9.390	0.380	4.043%	24.50万	0.00亿	0.000%
2026-08-03	9.180	9.400	9.410	9.180	0.140	1.512%	22.99万	0.00亿	0.000%
2026-07-31	9.520	9.260	9.630	9.250	0.280	3.118%	30.60万	0.00亿	0.000%
2026-07-30	9.360	8.980	9.420	8.940	-0.410	-4.366%	25.98万	0.00亿	0.000%
2026-07-29	9.350	9.390	9.430	8.890	0.010	0.107%	36.82万	0.00亿	0.000%
2026-07-28	9.620	9.380	10.060	9.320	-0.230	-2.393%	40.76万	0.00亿	0.000%
2026-07-27	9.380	9.610	9.630	9.110	0.270	2.891%	21.87万	0.00亿	0.000%
2026-07-24	9.380	9.340	9.720	9.330	-0.210	-2.199%	19.39万	0.00亿	0.000%
2026-07-23	9.670	9.550	9.790	9.400	-0.130	-1.343%	22.15万	0.00亿	0.000%
2026-07-22	9.660	9.680	10.030	9.590	-0.170	-1.726%	30.19万	0.00亿	0.000%
2026-07-21	9.300	9.850	9.850	8.500	0.600	6.486%	47.90万	0.00亿	0.000%
2026-07-20	10.430	9.250	10.520	9.050	-0.970	-9.491%	42.60万	0.00亿	0.000%
2026-07-17	11.260	10.220	11.380	10.210	-1.150	-10.114%	34.94万	0.00亿	0.000%
2026-07-16	11.980	11.370	12.140	11.250	-0.880	-7.184%	34.44万	0.00亿	0.000%
2026-07-15	13.080	12.250	13.170	12.170	-0.750	-5.769%	32.77万	0.00亿	0.000%
2026-07-14	13.530	13.000	13.630	12.620	-0.530	-3.917%	34.24万	0.00亿	0.000%
2026-07-13	14.620	13.530	15.030	13.460	-1.250	-8.457%	40.12万	0.00亿	0.000%
2026-07-10	15.280	14.780	17.130	14.780	-0.310	-2.054%	65.56万	0.00亿	0.000%
2026-07-09	14.900	15.090	15.170	14.300	0.310	2.097%	27.23万	0.00亿	0.000%
2026-07-08	15.510	14.780	15.700	14.360	-0.770	-4.952%	26.27万	0.00亿	0.000%
2026-07-07	15.350	15.550	16.050	15.150	0.090	0.582%	24.34万	0.00亿	0.000%
2026-07-06	16.310	15.460	16.330	14.990	-0.620	-3.856%	34.40万	0.00亿	0.000%
2026-07-03	17.100	16.080	17.380	16.070	-1.370	-7.851%	48.33万	0.00亿	0.000%
2026-07-02	17.130	17.450	18.120	16.380	-0.270	-1.524%	48.13万	0.00亿	0.000%
2026-07-01	17.580	17.720	18.270	17.350	0.000	0.000%	51.53万	0.00亿	0.000%
2026-06-30	16.900	17.720	17.980	16.600	0.780	4.604%	54.73万	0.00亿	0.000%
2026-06-29	17.310	16.940	17.880	16.350	-0.110	-0.645%	57.86万	0.00亿	0.000%
2026-06-26	16.590	17.050	17.630	16.460	0.340	2.035%	57.39万	0.00亿	0.000%
2026-06-25	16.960	16.710	17.250	16.340	-0.370	-2.166%	42.45万	0.00亿	0.000%
2026-06-24	16.190	17.080	17.150	15.800	0.770	4.721%	58.10万	0.00亿	0.000%
2026-06-23	16.040	16.310	17.300	16.010	0.350	2.193%	62.48万	0.00亿	0.000%
2026-06-22	15.860	15.960	15.980	15.300	0.260	1.656%	37.03万	0.00亿	0.000%
2026-06-18	15.860	15.700	16.160	15.510	-0.350	-2.181%	34.14万	0.00亿	0.000%
2026-06-17	15.510	16.050	16.280	15.400	0.330	2.099%	38.34万	0.00亿	0.000%
2026-06-16	15.580	15.720	15.860	15.400	0.140	0.899%	39.58万	0.00亿	0.000%
2026-06-15	14.680	15.580	15.630	14.600	0.830	5.627%	37.75万	0.00亿	0.000%
2026-06-12	15.330	14.750	15.750	14.690	-0.380	-2.512%	41.65万	0.00亿	0.000%
2026-06-11	14.750	15.130	15.530	14.640	0.180	1.204%	40.31万	0.00亿	0.000%
2026-06-10	14.330	14.950	15.180	14.330	0.370	2.538%	40.22万	0.00亿	0.000%
2026-06-09	14.070	14.580	14.690	13.880	0.870	6.346%	37.04万	0.00亿	0.000%
2026-06-08	13.420	13.710	14.260	13.360	-0.170	-1.225%	29.49万	0.00亿	0.000%
2026-06-05	13.500	13.880	14.270	12.840	0.190	1.388%	36.22万	0.00亿	0.000%
2026-06-04	13.050	13.690	14.260	13.050	0.430	3.243%	31.82万	0.00亿	0.000%
2026-06-03	13.180	13.260	13.690	13.030	0.040	0.303%	22.75万	0.00亿	0.000%
2026-06-02	13.600	13.220	13.680	13.180	-0.360	-2.651%	19.38万	0.00亿	0.000%
2026-06-01	13.510	13.580	14.100	13.490	-0.220	-1.594%	22.29万	0.00亿	0.000%
2026-05-29	15.310	13.800	15.500	13.620	-1.660	-10.737%	45.99万	0.00亿	0.000%
2026-05-28	14.890	15.460	15.730	14.760	0.320	2.114%	30.08万	0.00亿	0.000%
2026-05-27	16.010	15.140	16.180	14.940	-0.560	-3.567%	35.43万	0.00亿	0.000%
2026-05-26	16.450	15.700	16.490	15.380	-0.460	-2.847%	42.86万	0.00亿	0.000%
2026-05-25	15.410	16.160	16.500	15.360	0.750	4.867%	45.43万	0.00亿	0.000%
2026-05-22	15.220	15.410	15.570	15.070	0.370	2.460%	34.63万	0.00亿	0.000%
2026-05-21	16.200	15.040	16.260	14.980	-1.260	-7.730%	60.31万	0.00亿	0.000%
2026-05-20	15.740	16.300	16.780	15.440	0.710	4.554%	70.16万	0.00亿	0.000%
2026-05-19	15.260	15.590	15.700	15.200	0.080	0.516%	33.27万	0.00亿	0.000%
2026-05-18	15.220	15.510	15.770	14.930	0.210	1.373%	44.62万	0.00亿	0.000%
2026-05-15	14.440	15.300	15.550	14.440	0.830	5.736%	50.39万	0.00亿	0.000%
2026-05-14	14.980	14.470	15.000	14.370	-0.540	-3.598%	24.54万	0.00亿	0.000%
2026-05-13	14.730	15.010	15.080	14.640	0.140	0.941%	26.12万	0.00亿	0.000%
2026-05-12	15.110	14.870	15.250	14.750	-0.410	-2.683%	23.32万	0.00亿	0.000%
2026-05-11	14.920	15.280	15.450	14.910	0.320	2.139%	29.32万	0.00亿	0.000%
2026-05-08	14.880	14.960	15.080	14.500	0.260	1.769%	29.56万	0.00亿	0.000%
2026-05-07	14.340	14.700	14.790	14.220	0.370	2.582%	20.37万	0.00亿	0.000%
2026-05-06	14.200	14.330	14.540	14.200	0.220	1.559%	16.95万	0.00亿	0.000%
2026-04-30	14.030	14.110	14.380	14.000	0.080	0.570%	11.32万	0.00亿	0.000%
2026-04-29	13.510	14.030	14.140	13.410	-0.150	-1.058%	18.76万	0.00亿	0.000%
2026-04-28	14.170	14.180	14.480	14.020	-0.150	-1.047%	15.50万	0.00亿	0.000%
2026-04-27	14.280	14.330	14.630	14.270	0.070	0.491%	15.30万	0.00亿	0.000%
2026-04-24	14.180	14.260	14.500	14.170	-0.090	-0.627%	13.64万	0.00亿	0.000%
2026-04-23	14.600	14.350	14.790	14.240	-0.180	-1.239%	16.03万	0.00亿	0.000%
2026-04-22	14.390	14.530	14.720	14.320	0.040	0.276%	14.49万	0.00亿	0.000%
2026-04-21	14.570	14.490	14.660	14.250	-0.100	-0.685%	15.58万	0.00亿	0.000%
2026-04-20	14.320	14.590	14.700	14.130	0.240	1.672%	21.86万	0.00亿	0.000%
2026-04-17	13.750	14.350	14.550	13.670	0.550	3.986%	29.56万	0.00亿	0.000%
2026-04-16	13.700	13.800	13.830	13.610	0.100	0.730%	10.02万	0.00亿	0.000%
2026-04-15	13.790	13.700	13.790	13.560	-0.070	-0.508%	12.89万	0.00亿	0.000%
2026-04-14	13.690	13.770	13.880	13.650	0.150	1.101%	12.29万	0.00亿	0.000%
2026-04-13	13.610	13.620	13.870	13.450	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-10	13.890	13.730	14.110	13.720	0.000	0.000%	24.56万	0.00亿	0.000%
2026-04-09	13.460	13.800	14.050	13.460	0.000	0.000%	29.71万	0.00亿	0.000%
2026-04-08	13.610	13.650	13.700	13.360	0.000	0.000%	30.66万	0.00亿	0.000%
2026-04-07	13.260	13.480	13.680	13.010	0.000	0.000%	35.93万	0.00亿	0.000%
2026-04-03	12.280	12.420	12.730	12.180	0.000	0.000%	15.41万	0.00亿	0.000%
2026-04-02	12.560	12.180	12.640	12.140	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-01	12.540	12.580	12.750	12.460	0.000	0.000%	8.15万	0.00亿	0.000%