新强联（300850）历史行情

以下为新强联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
2026-10-02	31.330	31.810	33.100	31.210	-0.190	-0.594%	3,524.55万	11.34亿	10.904%
2026-10-01	31.330	31.810	33.100	31.210	-0.190	-0.594%	3,524.55万	11.34亿	10.904%
2026-09-30	31.330	31.810	33.100	31.210	-0.190	-0.594%	35.25万	0.00亿	0.000%
2026-09-29	29.890	32.000	32.000	29.180	1.780	5.890%	35.59万	0.00亿	0.000%
2026-09-28	29.250	30.220	30.880	28.170	0.970	3.316%	23.87万	0.00亿	0.000%
2026-09-27	28.330	29.250	29.880	28.170	0.880	3.102%	2,338.26万	6.86亿	7.234%
2026-09-24	28.330	29.250	29.880	28.170	0.880	3.102%	23.38万	0.00亿	0.000%
2026-09-23	28.400	28.370	28.680	28.140	-0.240	-0.839%	9.36万	0.00亿	0.000%
2026-09-22	28.650	28.610	28.980	28.490	-0.090	-0.314%	10.64万	0.00亿	0.000%
2026-09-21	28.840	28.700	29.290	28.520	-0.150	-0.520%	13.43万	0.00亿	0.000%
2026-09-18	28.870	28.850	29.180	28.300	-0.540	-1.837%	15.74万	0.00亿	0.000%
2026-09-17	28.310	29.390	30.000	28.120	0.320	1.101%	24.08万	0.00亿	0.000%
2026-09-16	29.360	29.070	30.270	28.700	-1.020	-3.390%	24.39万	0.00亿	0.000%
2026-09-15	28.180	30.090	30.850	27.900	1.970	7.006%	31.02万	0.00亿	0.000%
2026-09-14	28.390	28.120	29.300	27.630	-0.240	-0.846%	16.92万	0.00亿	0.000%
2026-09-11	28.040	28.360	28.610	27.710	0.170	0.603%	18.96万	0.00亿	0.000%
2026-09-10	26.350	28.190	28.490	26.100	1.700	6.418%	23.39万	0.00亿	0.000%
2026-09-09	27.000	26.490	27.080	26.300	-0.520	-1.925%	8.90万	0.00亿	0.000%
2026-09-08	26.880	27.010	27.200	26.710	0.010	0.037%	8.01万	0.00亿	0.000%
2026-09-07	27.000	27.000	27.360	26.770	0.160	0.596%	9.40万	0.00亿	0.000%
2026-09-04	27.130	26.840	27.560	26.710	-0.110	-0.408%	12.81万	0.00亿	0.000%
2026-09-03	27.110	26.950	27.290	26.640	-0.170	-0.627%	10.60万	0.00亿	0.000%
2026-09-02	27.490	27.120	27.980	27.060	-0.260	-0.950%	17.76万	0.00亿	0.000%
2026-09-01	28.190	27.380	29.280	27.360	-0.700	-2.493%	24.96万	0.00亿	0.000%
2026-08-31	26.010	28.080	28.260	26.010	3.460	14.054%	39.58万	0.00亿	0.000%
2026-08-28	24.640	24.620	24.900	24.440	-0.190	-0.766%	6.47万	0.00亿	0.000%
2026-08-27	24.750	24.810	24.840	24.350	0.030	0.121%	6.97万	0.00亿	0.000%
2026-08-26	25.070	24.780	25.320	24.700	-0.290	-1.157%	7.79万	0.00亿	0.000%
2026-08-25	25.040	25.070	25.450	24.590	0.010	0.040%	7.36万	0.00亿	0.000%
2026-08-24	25.200	25.060	26.060	24.650	-0.220	-0.870%	10.90万	0.00亿	0.000%
2026-08-21	25.290	25.280	25.650	24.850	-0.020	-0.079%	6.11万	0.00亿	0.000%
2026-08-20	25.570	25.300	25.600	25.050	-0.020	-0.079%	6.71万	0.00亿	0.000%
2026-08-19	26.390	25.320	26.420	25.250	-1.110	-4.200%	10.23万	0.00亿	0.000%
2026-08-18	26.990	26.430	26.990	26.180	-0.600	-2.220%	8.98万	0.00亿	0.000%
2026-08-17	26.920	27.030	27.180	26.390	0.030	0.111%	10.09万	0.00亿	0.000%
2026-08-14	28.480	27.000	28.480	26.750	-1.200	-4.255%	14.15万	0.00亿	0.000%
2026-08-13	29.150	28.200	29.300	28.200	-0.760	-2.624%	10.68万	0.00亿	0.000%
2026-08-12	28.750	28.960	29.380	28.210	0.180	0.625%	9.60万	0.00亿	0.000%
2026-08-11	29.470	28.780	29.470	28.580	-0.620	-2.109%	9.83万	0.00亿	0.000%
2026-08-10	29.500	29.400	29.870	29.230	0.080	0.273%	9.49万	0.00亿	0.000%
2026-08-07	29.460	29.320	29.670	29.020	-0.260	-0.879%	11.49万	0.00亿	0.000%
2026-08-06	29.870	29.580	30.200	29.040	-0.310	-1.037%	16.04万	0.00亿	0.000%
2026-08-05	29.820	29.890	30.320	29.620	-0.310	-1.026%	16.00万	0.00亿	0.000%
2026-08-04	30.500	30.200	31.100	29.900	-0.620	-2.012%	16.41万	0.00亿	0.000%
2026-08-03	29.290	30.820	30.950	29.020	1.510	5.152%	22.66万	0.00亿	0.000%
2026-07-31	29.590	29.310	29.930	28.920	-0.760	-2.527%	20.32万	0.00亿	0.000%
2026-07-30	29.310	30.070	30.930	29.200	0.470	1.588%	24.77万	0.00亿	0.000%
2026-07-29	28.860	29.600	29.850	28.540	0.270	0.921%	21.05万	0.00亿	0.000%
2026-07-28	28.340	29.330	29.880	28.250	0.590	2.053%	28.67万	0.00亿	0.000%
2026-07-27	26.000	28.740	29.060	25.600	2.890	11.180%	32.82万	0.00亿	0.000%
2026-07-24	24.580	25.850	27.030	24.450	1.010	4.066%	33.69万	0.00亿	0.000%
2026-07-23	22.720	24.840	24.880	22.660	2.020	8.852%	21.34万	0.00亿	0.000%
2026-07-22	22.760	22.820	22.980	22.430	-0.030	-0.131%	9.81万	0.00亿	0.000%
2026-07-21	22.540	22.850	22.990	22.330	0.310	1.375%	13.15万	0.00亿	0.000%
2026-07-20	22.410	22.540	23.260	22.060	0.340	1.532%	13.23万	0.00亿	0.000%
2026-07-17	22.990	22.200	23.380	22.200	-0.800	-3.478%	11.62万	0.00亿	0.000%
2026-07-16	22.910	23.000	23.530	22.710	-0.100	-0.433%	6.96万	0.00亿	0.000%
2026-07-15	23.070	23.100	23.630	22.810	0.020	0.087%	9.00万	0.00亿	0.000%
2026-07-14	23.220	23.080	23.490	22.610	-0.260	-1.114%	12.67万	0.00亿	0.000%
2026-07-13	24.880	23.340	24.990	23.240	-1.400	-5.659%	10.40万	0.00亿	0.000%
2026-07-10	24.300	24.740	25.440	23.880	0.500	2.063%	11.81万	0.00亿	0.000%
2026-07-09	24.350	24.240	24.520	23.460	-0.190	-0.778%	9.98万	0.00亿	0.000%
2026-07-08	25.390	24.430	25.600	24.380	-0.960	-3.781%	10.77万	0.00亿	0.000%
2026-07-07	26.750	25.390	26.750	25.380	-1.200	-4.513%	10.11万	0.00亿	0.000%
2026-07-06	27.940	26.590	27.940	26.400	-1.130	-4.076%	13.31万	0.00亿	0.000%
2026-07-03	27.240	27.720	28.280	26.930	0.720	2.667%	15.19万	0.00亿	0.000%
2026-07-02	27.000	27.000	27.740	26.840	-0.180	-0.662%	11.56万	0.00亿	0.000%
2026-07-01	26.740	27.180	28.050	26.160	0.380	1.418%	14.69万	0.00亿	0.000%
2026-06-30	26.560	26.800	27.240	26.450	0.220	0.828%	9.89万	0.00亿	0.000%
2026-06-29	25.970	26.580	27.110	25.650	0.490	1.878%	14.87万	0.00亿	0.000%
2026-06-26	26.890	26.090	27.810	26.070	-0.510	-1.917%	15.84万	0.00亿	0.000%
2026-06-25	27.450	26.600	27.460	26.470	-0.900	-3.273%	13.54万	0.00亿	0.000%
2026-06-24	28.650	27.500	28.660	26.970	-1.000	-3.509%	12.44万	0.00亿	0.000%
2026-06-23	28.530	28.500	29.780	28.160	-0.030	-0.105%	13.11万	0.00亿	0.000%
2026-06-22	28.030	28.530	28.740	27.310	0.330	1.170%	12.23万	0.00亿	0.000%
2026-06-18	28.880	28.200	29.270	28.170	-0.670	-2.321%	11.29万	0.00亿	0.000%
2026-06-17	29.400	28.870	29.400	28.740	-0.580	-1.969%	7.67万	0.00亿	0.000%
2026-06-16	29.520	29.450	30.050	28.880	-0.040	-0.136%	12.38万	0.00亿	0.000%
2026-06-15	29.790	29.490	30.030	29.210	-0.300	-1.007%	12.11万	0.00亿	0.000%
2026-06-12	29.130	29.790	30.270	28.900	0.820	2.831%	13.40万	0.00亿	0.000%
2026-06-11	29.290	28.970	29.500	28.520	-0.380	-1.295%	10.83万	0.00亿	0.000%
2026-06-10	28.580	29.350	29.700	27.960	0.470	1.627%	17.92万	0.00亿	0.000%
2026-06-09	28.860	28.880	29.080	28.050	0.560	1.977%	10.82万	0.00亿	0.000%
2026-06-08	29.490	28.320	29.850	27.950	-2.060	-6.781%	16.63万	0.00亿	0.000%
2026-06-05	31.330	30.380	31.520	30.020	-0.700	-2.252%	11.88万	0.00亿	0.000%
2026-06-04	31.790	31.080	31.920	30.950	-0.980	-3.057%	11.84万	0.00亿	0.000%
2026-06-03	33.050	32.060	33.050	31.820	-0.990	-2.995%	11.30万	0.00亿	0.000%
2026-06-02	33.750	33.050	33.800	32.510	-0.850	-2.507%	13.15万	0.00亿	0.000%
2026-06-01	32.580	33.900	34.300	32.420	1.680	5.214%	21.34万	0.00亿	0.000%
2026-05-29	32.320	32.220	32.860	31.450	0.060	0.187%	14.97万	0.00亿	0.000%
2026-05-28	32.640	32.160	32.790	31.600	-0.350	-1.077%	10.45万	0.00亿	0.000%
2026-05-27	33.280	32.510	34.110	32.020	-0.770	-2.314%	10.50万	0.00亿	0.000%
2026-05-26	33.820	33.280	33.820	32.800	-0.610	-1.800%	11.19万	0.00亿	0.000%
2026-05-25	35.510	33.890	35.650	33.600	-1.540	-4.347%	18.85万	0.00亿	0.000%
2026-05-22	34.950	35.430	35.880	34.670	0.820	2.369%	13.13万	0.00亿	0.000%
2026-05-21	36.000	34.610	36.360	34.580	-1.280	-3.566%	15.39万	0.00亿	0.000%
2026-05-20	36.810	35.890	36.810	35.350	-0.920	-2.499%	14.75万	0.00亿	0.000%
2026-05-19	36.850	36.810	37.480	36.220	0.110	0.300%	10.75万	0.00亿	0.000%
2026-05-18	37.800	36.700	38.360	36.180	-1.350	-3.548%	15.85万	0.00亿	0.000%
2026-05-15	38.900	38.050	39.050	37.280	-0.640	-1.654%	15.01万	0.00亿	0.000%
2026-05-14	41.110	38.690	41.750	38.660	-2.320	-5.657%	16.68万	0.00亿	0.000%
2026-05-13	40.040	41.010	41.400	39.960	0.880	2.193%	12.72万	0.00亿	0.000%
2026-05-12	41.770	40.130	41.770	39.560	-1.440	-3.464%	20.01万	0.00亿	0.000%
2026-05-11	42.490	41.570	42.600	41.310	-0.930	-2.188%	16.04万	0.00亿	0.000%
2026-05-08	42.360	42.500	42.830	41.800	-0.040	-0.094%	14.24万	0.00亿	0.000%
2026-05-07	42.540	42.540	43.510	42.410	-0.090	-0.211%	14.49万	0.00亿	0.000%
2026-05-06	43.000	42.630	43.100	41.860	-0.210	-0.490%	19.69万	0.00亿	0.000%
2026-04-30	41.740	42.840	43.380	41.260	1.180	2.832%	24.93万	0.00亿	0.000%
2026-04-29	38.000	41.660	42.380	37.990	2.650	6.793%	33.56万	0.00亿	0.000%
2026-04-28	40.590	39.010	41.190	39.000	-1.815	-4.446%	16.47万	0.00亿	0.000%
2026-04-27	40.945	40.825	41.935	40.635	-0.060	-0.147%	13.86万	0.00亿	0.000%
2026-04-24	40.835	40.885	41.635	40.615	0.170	0.418%	12.22万	0.00亿	0.000%
2026-04-23	41.365	40.715	41.815	40.485	-0.440	-1.069%	12.03万	0.00亿	0.000%
2026-04-22	40.705	41.155	41.365	40.515	0.190	0.464%	12.30万	0.00亿	0.000%
2026-04-21	41.635	40.965	41.635	40.075	-0.370	-0.895%	14.85万	0.00亿	0.000%
2026-04-20	41.905	41.335	41.945	41.025	-0.940	-2.224%	17.58万	0.00亿	0.000%
2026-04-17	41.905	42.275	43.035	41.765	0.240	0.571%	16.29万	0.00亿	0.000%
2026-04-16	42.435	42.035	42.585	41.545	-0.410	-0.966%	16.05万	0.00亿	0.000%
2026-04-15	42.925	42.445	43.575	42.005	-0.090	-0.212%	16.67万	0.00亿	0.000%
2026-04-14	41.835	42.535	42.545	41.215	0.980	2.358%	17.77万	0.00亿	0.000%
2026-04-13	41.205	41.555	42.125	41.085	-0.140	-0.336%	13.82万	0.00亿	0.000%
2026-04-10	41.065	41.695	42.085	41.005	1.070	2.634%	17.53万	0.00亿	0.000%
2026-04-09	41.165	40.625	41.335	40.435	-0.950	-2.285%	15.51万	0.00亿	0.000%
2026-04-08	40.205	41.575	41.705	40.205	1.930	4.868%	18.47万	0.00亿	0.000%
2026-04-07	40.705	39.645	40.995	39.575	0.000	0.000%	13.85万	0.00亿	0.000%
2026-04-03	40.685	40.795	41.555	39.225	0.000	0.000%	19.97万	0.00亿	0.000%
2026-04-02	42.505	40.445	43.655	40.385	0.000	0.000%	22.56万	0.00亿	0.000%
2026-04-01	44.005	43.035	44.455	42.815	0.000	0.000%	21.52万	0.00亿	0.000%