正强股份（301119）历史行情

以下为正强股份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	26.330	27.700	28.450	25.670	1.630	6.252%	558.45万	1.53亿	4.743%
2026-10-01	26.330	27.700	28.450	25.670	1.630	6.252%	558.45万	1.53亿	4.743%
2026-09-30	26.330	27.700	28.450	25.670	1.630	6.252%	5.58万	0.00亿	0.000%
2026-09-29	26.250	26.070	26.890	25.840	-0.170	-0.648%	2.19万	0.00亿	0.000%
2026-09-28	26.690	26.240	26.960	25.770	-0.610	-2.272%	3.71万	0.00亿	0.000%
2026-09-27	26.250	26.850	28.650	25.940	0.580	2.208%	591.00万	1.63亿	5.019%
2026-09-24	26.250	26.850	28.650	25.940	0.580	2.208%	5.91万	0.00亿	0.000%
2026-09-23	26.010	26.270	26.590	25.750	-0.180	-0.681%	2.10万	0.00亿	0.000%
2026-09-22	26.690	26.450	26.950	26.010	0.030	0.114%	2.12万	0.00亿	0.000%
2026-09-21	25.740	26.420	26.800	25.380	0.810	3.163%	2.74万	0.00亿	0.000%
2026-09-18	25.460	25.610	26.800	25.350	0.360	1.426%	3.54万	0.00亿	0.000%
2026-09-17	24.460	25.250	25.950	23.900	1.010	4.167%	4.18万	0.00亿	0.000%
2026-09-16	23.610	24.240	24.660	23.430	0.500	2.106%	2.10万	0.00亿	0.000%
2026-09-15	24.050	23.740	24.460	23.660	-0.540	-2.224%	2.04万	0.00亿	0.000%
2026-09-14	23.820	24.280	24.980	23.570	0.270	1.125%	2.88万	0.00亿	0.000%
2026-09-11	25.010	24.010	25.190	23.680	-1.460	-5.732%	3.28万	0.00亿	0.000%
2026-09-10	26.490	25.470	26.580	25.140	-1.270	-4.749%	3.84万	0.00亿	0.000%
2026-09-09	26.840	26.740	28.130	26.400	-0.490	-1.799%	4.52万	0.00亿	0.000%
2026-09-08	28.090	27.230	28.170	26.200	-1.560	-5.419%	7.37万	0.00亿	0.000%
2026-09-07	26.160	28.790	29.980	26.160	2.450	9.301%	9.63万	0.00亿	0.000%
2026-09-04	28.550	26.340	28.550	25.660	-0.890	-3.268%	5.57万	0.00亿	0.000%
2026-09-03	26.200	27.230	27.660	25.820	1.230	4.731%	6.25万	0.00亿	0.000%
2026-09-02	25.520	26.000	27.250	25.000	0.220	0.853%	5.59万	0.00亿	0.000%
2026-09-01	25.430	25.780	26.050	25.280	0.130	0.507%	2.66万	0.00亿	0.000%
2026-08-31	25.400	25.650	26.220	25.010	-0.310	-1.194%	4.35万	0.00亿	0.000%
2026-08-28	24.080	25.960	26.450	24.020	1.960	8.167%	6.10万	0.00亿	0.000%
2026-08-27	22.550	24.000	24.080	22.550	1.250	5.495%	3.48万	0.00亿	0.000%
2026-08-26	22.350	22.750	23.350	21.500	0.400	1.790%	3.20万	0.00亿	0.000%
2026-08-25	21.470	22.350	22.560	21.260	0.650	2.995%	1.81万	0.00亿	0.000%
2026-08-24	23.000	21.700	23.200	21.380	-1.090	-4.783%	2.86万	0.00亿	0.000%
2026-08-21	21.130	22.790	22.990	21.130	1.350	6.297%	4.41万	0.00亿	0.000%
2026-08-20	20.860	21.440	21.490	20.860	0.700	3.375%	1.28万	0.00亿	0.000%
2026-08-19	21.850	20.740	21.880	20.720	-1.380	-6.239%	1.81万	0.00亿	0.000%
2026-08-18	22.170	22.120	22.350	21.700	-0.050	-0.226%	1.56万	0.00亿	0.000%
2026-08-17	21.910	22.170	22.410	21.600	0.130	0.590%	1.97万	0.00亿	0.000%
2026-08-14	21.680	22.040	22.060	21.470	0.360	1.661%	2.03万	0.00亿	0.000%
2026-08-13	22.310	21.680	22.330	21.680	-0.670	-2.998%	2.91万	0.00亿	0.000%
2026-08-12	23.220	22.350	23.300	22.190	-1.130	-4.813%	4.65万	0.00亿	0.000%
2026-08-11	21.280	23.480	24.690	20.830	2.210	10.390%	5.33万	0.00亿	0.000%
2026-08-10	21.100	21.270	21.340	20.720	0.150	0.710%	1.31万	0.00亿	0.000%
2026-08-07	21.180	21.120	21.210	20.390	0.070	0.333%	1.29万	0.00亿	0.000%
2026-08-06	20.760	21.050	21.300	20.650	0.090	0.429%	1.56万	0.00亿	0.000%
2026-08-05	20.690	20.960	21.330	20.480	0.400	1.946%	1.56万	0.00亿	0.000%
2026-08-04	19.980	20.560	20.770	19.960	0.630	3.161%	1.51万	0.00亿	0.000%
2026-08-03	19.380	19.930	20.080	19.260	0.570	2.944%	1.67万	0.00亿	0.000%
2026-07-31	18.600	19.360	19.630	18.510	1.040	5.677%	2.09万	0.00亿	0.000%
2026-07-30	19.130	18.320	19.150	18.220	-0.630	-3.325%	1.49万	0.00亿	0.000%
2026-07-29	18.840	18.950	19.140	18.620	0.140	0.744%	1.38万	0.00亿	0.000%
2026-07-28	19.010	18.810	19.540	18.780	-0.290	-1.518%	1.56万	0.00亿	0.000%
2026-07-27	18.630	19.100	19.200	18.520	0.300	1.596%	1.31万	0.00亿	0.000%
2026-07-24	18.910	18.800	19.100	18.310	-0.250	-1.312%	1.39万	0.00亿	0.000%
2026-07-23	18.270	19.050	19.230	18.010	0.920	5.074%	2.10万	0.00亿	0.000%
2026-07-22	18.490	18.130	18.660	17.980	-0.470	-2.527%	1.88万	0.00亿	0.000%
2026-07-21	18.280	18.600	18.620	16.690	0.490	2.706%	3.34万	0.00亿	0.000%
2026-07-20	19.420	18.110	19.870	17.580	-1.310	-6.746%	2.73万	0.00亿	0.000%
2026-07-17	20.990	19.420	21.200	19.250	-1.570	-7.480%	2.22万	0.00亿	0.000%
2026-07-16	20.910	20.990	21.350	20.650	-0.130	-0.616%	1.50万	0.00亿	0.000%
2026-07-15	21.080	21.120	21.470	20.700	0.020	0.095%	1.95万	0.00亿	0.000%
2026-07-14	21.480	21.100	21.580	20.580	-0.300	-1.402%	2.25万	0.00亿	0.000%
2026-07-13	23.360	21.400	23.360	21.330	-2.210	-9.360%	3.11万	0.00亿	0.000%
2026-07-10	23.040	23.610	24.350	22.920	0.160	0.682%	2.90万	0.00亿	0.000%
2026-07-09	23.830	23.450	24.090	22.800	-0.770	-3.179%	3.18万	0.00亿	0.000%
2026-07-08	25.850	24.220	26.970	24.160	-1.520	-5.905%	4.32万	0.00亿	0.000%
2026-07-07	25.590	25.740	27.670	25.300	0.150	0.586%	6.04万	0.00亿	0.000%
2026-07-06	27.570	25.590	28.400	25.590	-2.980	-10.431%	7.32万	0.00亿	0.000%
2026-07-03	25.600	28.570	29.860	25.340	2.270	8.631%	9.95万	0.00亿	0.000%
2026-07-02	24.340	26.300	29.170	24.310	1.990	8.186%	10.10万	0.00亿	0.000%
2026-07-01	24.100	24.310	24.690	23.620	-0.230	-0.937%	3.08万	0.00亿	0.000%
2026-06-30	22.890	24.540	25.980	22.560	1.490	6.464%	4.71万	0.00亿	0.000%
2026-06-29	22.500	23.050	23.340	22.300	0.290	1.274%	3.33万	0.00亿	0.000%
2026-06-26	23.000	22.760	23.780	22.300	-0.400	-1.727%	4.02万	0.00亿	0.000%
2026-06-25	26.130	23.160	26.990	22.570	-3.190	-12.106%	6.99万	0.00亿	0.000%
2026-06-24	27.190	26.350	27.270	25.920	-0.840	-3.089%	3.54万	0.00亿	0.000%
2026-06-23	26.280	27.190	27.880	26.070	0.650	2.449%	3.32万	0.00亿	0.000%
2026-06-22	26.680	26.540	26.830	25.010	-0.020	-0.075%	4.33万	0.00亿	0.000%
2026-06-18	25.450	26.560	27.310	24.950	0.853	3.318%	4.89万	0.00亿	0.000%
2026-06-17	25.014	25.707	25.986	24.914	0.493	1.955%	3.89万	0.00亿	0.000%
2026-06-16	23.036	25.214	25.543	22.421	2.035	8.779%	4.37万	0.00亿	0.000%
2026-06-15	23.000	23.179	23.243	22.564	0.343	1.502%	0.98万	0.00亿	0.000%
2026-06-12	22.807	22.836	23.221	22.536	0.272	1.205%	1.00万	0.00亿	0.000%
2026-06-11	22.800	22.564	23.050	22.321	-0.393	-1.712%	0.90万	0.00亿	0.000%
2026-06-10	23.407	22.957	23.657	22.486	-0.450	-1.923%	1.01万	0.00亿	0.000%
2026-06-09	23.764	23.407	24.050	23.079	-0.007	-0.030%	1.14万	0.00亿	0.000%
2026-06-08	24.064	23.414	24.186	22.879	-0.850	-3.503%	1.38万	0.00亿	0.000%
2026-06-05	23.971	24.264	24.771	23.321	0.221	0.919%	1.41万	0.00亿	0.000%
2026-06-04	24.029	24.043	24.714	23.643	0.022	0.092%	1.34万	0.00亿	0.000%
2026-06-03	24.236	24.021	24.721	23.900	-0.250	-1.030%	1.32万	0.00亿	0.000%
2026-06-02	25.057	24.271	25.486	24.036	-0.708	-2.834%	1.05万	0.00亿	0.000%
2026-06-01	25.279	24.979	25.629	24.764	0.550	2.251%	1.41万	0.00亿	0.000%
2026-05-29	26.029	24.429	26.029	24.329	-1.478	-5.705%	1.86万	0.00亿	0.000%
2026-05-28	25.571	25.907	26.157	25.271	0.328	1.282%	1.79万	0.00亿	0.000%
2026-05-27	26.514	25.579	28.214	25.243	-1.435	-5.312%	2.25万	0.00亿	0.000%
2026-05-26	27.829	27.014	28.393	26.479	-0.936	-3.349%	1.30万	0.00亿	0.000%
2026-05-25	29.171	27.950	29.536	27.657	-1.221	-4.186%	1.61万	0.00亿	0.000%
2026-05-22	29.229	29.171	29.550	28.507	-0.015	-0.051%	1.49万	0.00亿	0.000%
2026-05-21	30.429	29.186	30.986	29.043	-1.071	-3.540%	2.24万	0.00亿	0.000%
2026-05-20	30.279	30.257	30.371	29.643	-0.022	-0.073%	1.23万	0.00亿	0.000%
2026-05-19	30.100	30.279	30.600	29.757	0.179	0.595%	1.33万	0.00亿	0.000%
2026-05-18	30.514	30.100	30.821	29.714	-0.571	-1.862%	1.40万	0.00亿	0.000%
2026-05-15	30.257	30.671	31.414	30.129	0.442	1.462%	1.69万	0.00亿	0.000%
2026-05-14	31.271	30.229	31.464	30.057	-0.757	-2.443%	1.44万	0.00亿	0.000%
2026-05-13	31.500	30.986	31.571	30.629	-0.514	-1.632%	1.47万	0.00亿	0.000%
2026-05-12	31.193	31.500	31.900	30.757	0.279	0.894%	1.66万	0.00亿	0.000%
2026-05-11	31.057	31.221	31.793	30.450	0.342	1.108%	2.10万	0.00亿	0.000%
2026-05-08	30.593	30.879	31.257	30.314	0.193	0.629%	1.60万	0.00亿	0.000%
2026-05-07	29.936	30.686	31.657	29.936	0.793	2.653%	1.74万	0.00亿	0.000%
2026-05-06	29.386	29.893	30.543	29.157	0.764	2.623%	1.68万	0.00亿	0.000%
2026-04-30	28.629	29.129	29.171	28.343	0.500	1.746%	1.03万	0.00亿	0.000%
2026-04-29	28.286	28.629	29.100	28.100	0.322	1.138%	1.18万	0.00亿	0.000%
2026-04-28	29.029	28.307	29.621	28.007	-1.250	-4.229%	1.61万	0.00亿	0.000%
2026-04-27	29.707	29.557	29.886	28.914	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-24	30.214	29.557	30.557	29.329	-0.593	-1.967%	1.77万	0.00亿	0.000%
2026-04-23	31.843	30.150	31.843	29.721	-1.521	-4.803%	2.62万	0.00亿	0.000%
2026-04-22	31.829	31.671	32.436	31.079	-0.158	-0.496%	2.16万	0.00亿	0.000%
2026-04-21	32.686	31.829	32.829	31.457	-1.007	-3.067%	1.91万	0.00亿	0.000%
2026-04-20	32.757	32.836	33.329	32.586	0.079	0.241%	1.01万	0.00亿	0.000%
2026-04-17	32.129	32.757	33.379	32.050	0.593	1.844%	1.35万	0.00亿	0.000%
2026-04-16	32.421	32.164	32.521	31.779	0.035	0.109%	1.16万	0.00亿	0.000%
2026-04-15	33.007	32.129	33.314	31.986	-0.821	-2.492%	1.25万	0.00亿	0.000%
2026-04-14	32.771	32.950	33.543	32.414	0.429	1.319%	1.81万	0.00亿	0.000%
2026-04-13	31.886	32.521	33.293	31.700	0.478	1.492%	2.37万	0.00亿	0.000%
2026-04-10	30.886	32.043	32.171	30.700	1.472	4.815%	2.35万	0.00亿	0.000%
2026-04-09	30.579	30.571	31.243	29.629	-0.043	-0.140%	1.61万	0.00亿	0.000%
2026-04-08	30.700	30.614	30.700	29.921	1.378	4.713%	1.29万	0.00亿	0.000%
2026-04-07	29.200	29.236	29.486	28.550	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-03	29.436	28.921	29.850	28.593	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-02	29.707	29.586	30.486	29.329	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-01	29.914	29.793	30.364	29.657	0.000	0.000%	1.16万	0.00亿	0.000%