强达电路（301628）历史行情

以下为强达电路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	116.510	110.300	118.000	110.300	-6.200	-5.322%	304.13万	3.44亿	10.465%
2026-10-01	116.510	110.300	118.000	110.300	-6.200	-5.322%	304.13万	3.44亿	10.465%
2026-09-30	116.510	110.300	118.000	110.300	-6.200	-5.322%	3.04万	0.00亿	0.000%
2026-09-29	104.760	116.500	117.880	103.500	11.240	10.678%	4.90万	0.00亿	0.000%
2026-09-28	112.690	105.260	113.450	104.620	-8.240	-7.260%	4.33万	0.00亿	0.000%
2026-09-27	118.460	113.500	120.440	113.500	-6.970	-5.786%	304.05万	3.55亿	10.462%
2026-09-24	118.460	113.500	120.440	113.500	-6.970	-5.786%	3.04万	0.00亿	0.000%
2026-09-23	119.790	120.470	124.490	117.660	0.610	0.509%	4.47万	0.00亿	0.000%
2026-09-22	115.000	119.860	120.880	114.320	5.770	5.057%	4.66万	0.00亿	0.000%
2026-09-21	115.660	114.090	116.150	112.680	-0.910	-0.791%	3.02万	0.00亿	0.000%
2026-09-18	122.500	115.000	123.400	114.440	-5.100	-4.246%	5.31万	0.00亿	0.000%
2026-09-17	123.100	120.100	127.300	119.660	-4.290	-3.449%	4.31万	0.00亿	0.000%
2026-09-16	120.120	124.390	126.990	119.960	2.290	1.876%	4.25万	0.00亿	0.000%
2026-09-15	129.110	122.100	131.920	121.500	-9.300	-7.078%	4.90万	0.00亿	0.000%
2026-09-14	120.870	131.400	133.000	118.900	9.180	7.511%	5.48万	0.00亿	0.000%
2026-09-11	124.000	122.220	125.570	118.100	-3.040	-2.427%	4.77万	0.00亿	0.000%
2026-09-10	131.860	125.260	132.600	124.810	-3.060	-2.385%	4.44万	0.00亿	0.000%
2026-09-09	119.000	128.320	135.000	117.000	10.880	9.264%	6.33万	0.00亿	0.000%
2026-09-08	118.020	117.440	122.800	114.860	5.930	5.318%	5.88万	0.00亿	0.000%
2026-09-07	109.800	111.510	112.790	108.500	4.510	4.215%	3.13万	0.00亿	0.000%
2026-09-04	111.330	107.000	113.900	105.680	-3.860	-3.482%	3.26万	0.00亿	0.000%
2026-09-03	103.310	110.860	111.660	103.310	6.630	6.361%	4.47万	0.00亿	0.000%
2026-09-02	104.270	104.230	109.660	101.720	0.550	0.530%	3.13万	0.00亿	0.000%
2026-09-01	103.560	103.680	104.270	100.000	1.040	1.013%	3.22万	0.00亿	0.000%
2026-08-31	91.020	102.640	104.870	91.010	11.790	12.977%	4.38万	0.00亿	0.000%
2026-08-28	92.110	90.850	93.370	90.200	-1.720	-1.858%	1.22万	0.00亿	0.000%
2026-08-27	89.200	92.570	94.230	89.200	3.470	3.895%	2.24万	0.00亿	0.000%
2026-08-26	90.100	89.100	92.780	88.480	-1.420	-1.569%	1.18万	0.00亿	0.000%
2026-08-25	87.010	90.520	91.400	85.000	2.020	2.282%	1.94万	0.00亿	0.000%
2026-08-24	90.490	88.500	90.720	85.000	-2.200	-2.426%	1.65万	0.00亿	0.000%
2026-08-21	91.000	90.700	91.660	87.580	-0.360	-0.395%	2.05万	0.00亿	0.000%
2026-08-20	89.880	91.060	92.380	85.800	2.780	3.149%	2.70万	0.00亿	0.000%
2026-08-19	88.820	88.280	94.230	88.010	-7.370	-7.705%	4.05万	0.00亿	0.000%
2026-08-18	93.000	95.650	96.660	92.080	3.580	3.888%	5.39万	0.00亿	0.000%
2026-08-17	86.630	92.070	92.380	86.000	7.190	8.471%	4.57万	0.00亿	0.000%
2026-08-14	83.800	84.880	84.880	83.110	1.070	1.277%	1.31万	0.00亿	0.000%
2026-08-13	85.780	83.810	87.500	83.760	-2.100	-2.444%	1.59万	0.00亿	0.000%
2026-08-12	83.870	85.910	85.950	83.500	1.430	1.693%	1.83万	0.00亿	0.000%
2026-08-11	81.990	84.480	84.730	80.610	2.120	2.574%	2.27万	0.00亿	0.000%
2026-08-10	83.700	82.360	84.280	80.780	-1.680	-1.999%	2.57万	0.00亿	0.000%
2026-08-07	80.660	84.040	84.770	80.020	3.340	4.139%	2.58万	0.00亿	0.000%
2026-08-06	78.880	80.700	81.580	78.660	0.850	1.064%	1.89万	0.00亿	0.000%
2026-08-05	76.020	79.850	80.490	76.000	2.110	2.714%	2.32万	0.00亿	0.000%
2026-08-04	72.780	77.740	78.100	72.780	5.240	7.228%	2.27万	0.00亿	0.000%
2026-08-03	72.000	72.500	72.760	71.110	-0.160	-0.220%	1.06万	0.00亿	0.000%
2026-07-31	74.890	72.660	75.450	72.630	1.620	2.280%	1.83万	0.00亿	0.000%
2026-07-30	72.900	71.040	73.250	69.810	-2.440	-3.321%	1.45万	0.00亿	0.000%
2026-07-29	72.040	73.480	73.490	70.000	1.460	2.027%	1.41万	0.00亿	0.000%
2026-07-28	73.010	72.020	74.330	71.520	-2.480	-3.329%	1.16万	0.00亿	0.000%
2026-07-27	71.030	74.500	74.500	71.030	2.500	3.472%	1.19万	0.00亿	0.000%
2026-07-24	72.400	72.000	73.880	71.320	-1.900	-2.571%	1.16万	0.00亿	0.000%
2026-07-23	73.100	73.900	74.500	72.510	1.080	1.483%	1.38万	0.00亿	0.000%
2026-07-22	72.500	72.820	74.870	72.080	-0.730	-0.993%	1.93万	0.00亿	0.000%
2026-07-21	69.880	73.550	73.670	63.090	4.450	6.440%	2.32万	0.00亿	0.000%
2026-07-20	74.620	69.100	74.990	67.510	-4.060	-5.549%	1.81万	0.00亿	0.000%
2026-07-17	78.160	73.160	78.960	72.820	-5.800	-7.345%	1.89万	0.00亿	0.000%
2026-07-16	79.520	78.960	81.570	77.670	-1.770	-2.192%	1.52万	0.00亿	0.000%
2026-07-15	84.680	80.730	85.680	80.000	-3.780	-4.473%	1.64万	0.00亿	0.000%
2026-07-14	80.500	84.510	84.770	78.880	4.880	6.128%	2.05万	0.00亿	0.000%
2026-07-13	86.700	79.630	88.400	79.500	-8.220	-9.357%	2.10万	0.00亿	0.000%
2026-07-10	89.880	87.850	92.180	87.520	-2.000	-2.226%	1.79万	0.00亿	0.000%
2026-07-09	87.960	89.850	90.160	83.840	2.730	3.134%	2.00万	0.00亿	0.000%
2026-07-08	90.810	87.120	91.760	86.400	-3.680	-4.053%	1.49万	0.00亿	0.000%
2026-07-07	93.590	90.800	94.970	89.390	-3.290	-3.497%	1.62万	0.00亿	0.000%
2026-07-06	99.200	94.090	99.640	92.660	-4.560	-4.622%	2.21万	0.00亿	0.000%
2026-07-03	99.910	98.650	101.850	98.000	-1.250	-1.251%	1.74万	0.00亿	0.000%
2026-07-02	103.280	99.900	104.500	99.410	-5.470	-5.191%	1.94万	0.00亿	0.000%
2026-07-01	106.000	105.370	109.160	104.440	-0.080	-0.076%	2.05万	0.00亿	0.000%
2026-06-30	99.350	105.450	107.230	98.660	6.100	6.140%	2.28万	0.00亿	0.000%
2026-06-29	108.000	99.350	110.280	96.060	-8.770	-8.111%	3.27万	0.00亿	0.000%
2026-06-26	113.180	108.120	113.300	107.010	-5.730	-5.033%	2.58万	0.00亿	0.000%
2026-06-25	118.000	113.850	118.000	113.210	-3.150	-2.692%	2.71万	0.00亿	0.000%
2026-06-24	113.800	117.000	117.490	113.800	1.850	1.607%	2.28万	0.00亿	0.000%
2026-06-23	118.010	115.150	118.860	113.300	-3.900	-3.276%	2.41万	0.00亿	0.000%
2026-06-22	121.000	119.050	121.440	114.180	-1.680	-1.392%	3.43万	0.00亿	0.000%
2026-06-18	119.990	120.730	121.800	118.360	-0.510	-0.421%	2.73万	0.00亿	0.000%
2026-06-17	116.080	121.240	122.560	115.630	3.990	3.403%	3.75万	0.00亿	0.000%
2026-06-16	115.290	117.250	118.440	115.000	1.970	1.709%	3.20万	0.00亿	0.000%
2026-06-15	110.000	115.280	115.450	109.980	6.540	6.014%	3.34万	0.00亿	0.000%
2026-06-12	110.770	108.740	115.550	108.020	1.110	1.031%	3.05万	0.00亿	0.000%
2026-06-11	106.020	107.630	108.480	103.560	0.170	0.158%	2.14万	0.00亿	0.000%
2026-06-10	109.640	107.460	111.650	105.980	-4.370	-3.908%	2.18万	0.00亿	0.000%
2026-06-09	109.220	111.830	112.080	107.770	4.930	4.612%	2.83万	0.00亿	0.000%
2026-06-08	106.470	106.900	112.000	105.230	-8.660	-7.494%	3.56万	0.00亿	0.000%
2026-06-05	118.730	115.560	119.890	114.000	-5.340	-4.417%	3.68万	0.00亿	0.000%
2026-06-04	122.010	120.900	123.880	117.700	-4.900	-3.895%	4.47万	0.00亿	0.000%
2026-06-03	124.000	125.800	128.100	122.560	1.680	1.354%	4.48万	0.00亿	0.000%
2026-06-02	123.000	124.120	127.730	120.500	-0.560	-0.449%	4.39万	0.00亿	0.000%
2026-06-01	136.000	124.680	139.310	123.520	-11.770	-8.626%	5.16万	0.00亿	0.000%
2026-05-29	131.330	136.450	144.450	128.490	2.710	2.026%	7.09万	0.00亿	0.000%
2026-05-28	128.760	133.740	133.980	126.500	2.630	2.006%	4.75万	0.00亿	0.000%
2026-05-27	137.990	131.110	139.000	130.590	-12.890	-8.951%	6.03万	0.00亿	0.000%
2026-05-26	134.000	144.000	145.870	134.000	8.250	6.077%	8.07万	0.00亿	0.000%
2026-05-25	145.990	135.750	147.450	134.000	0.570	0.422%	8.99万	0.00亿	0.000%
2026-05-22	114.610	135.180	135.180	114.610	22.530	20.000%	8.91万	0.00亿	0.000%
2026-05-21	118.500	112.650	121.840	112.600	-5.310	-4.502%	4.11万	0.00亿	0.000%
2026-05-20	113.450	117.960	118.990	112.720	4.500	3.966%	3.77万	0.00亿	0.000%
2026-05-19	111.900	113.460	114.160	108.680	0.780	0.692%	2.18万	0.00亿	0.000%
2026-05-18	109.360	112.680	114.150	109.000	1.980	1.789%	2.23万	0.00亿	0.000%
2026-05-15	111.750	110.700	114.880	109.270	-1.050	-0.940%	2.56万	0.00亿	0.000%
2026-05-14	116.410	111.750	116.410	111.580	-3.640	-3.155%	2.73万	0.00亿	0.000%
2026-05-13	111.680	115.390	116.150	110.560	2.730	2.423%	3.09万	0.00亿	0.000%
2026-05-12	114.200	112.660	115.480	112.460	-2.090	-1.821%	2.56万	0.00亿	0.000%
2026-05-11	113.500	114.750	115.660	111.830	1.310	1.155%	3.00万	0.00亿	0.000%
2026-05-08	109.850	113.440	114.000	108.800	3.000	2.716%	2.71万	0.00亿	0.000%
2026-05-07	107.110	110.440	110.680	106.300	3.340	3.119%	2.39万	0.00亿	0.000%
2026-05-06	106.300	107.100	110.580	106.300	2.680	2.567%	2.19万	0.00亿	0.000%
2026-04-30	106.700	104.420	107.380	104.100	-1.260	-1.192%	1.51万	0.00亿	0.000%
2026-04-29	105.780	105.680	108.300	104.380	-1.040	-0.975%	1.63万	0.00亿	0.000%
2026-04-28	107.280	106.720	108.940	104.530	-0.560	-0.522%	1.85万	0.00亿	0.000%
2026-04-27	106.040	107.280	109.860	105.480	1.300	1.227%	1.75万	0.00亿	0.000%
2026-04-24	108.180	105.980	109.890	105.210	-4.190	-3.803%	2.24万	0.00亿	0.000%
2026-04-23	114.350	110.170	114.490	108.500	-4.020	-3.520%	2.45万	0.00亿	0.000%
2026-04-22	111.240	114.190	115.500	110.300	2.390	2.138%	2.49万	0.00亿	0.000%
2026-04-21	111.190	111.800	112.450	110.040	-0.690	-0.613%	1.93万	0.00亿	0.000%
2026-04-20	110.500	112.490	114.100	109.320	2.310	2.097%	2.80万	0.00亿	0.000%
2026-04-17	107.460	110.180	111.140	107.150	2.380	2.208%	2.67万	0.00亿	0.000%
2026-04-16	108.080	107.800	109.050	106.500	0.050	0.046%	2.13万	0.00亿	0.000%
2026-04-15	110.460	107.750	112.940	107.210	-1.770	-1.616%	2.34万	0.00亿	0.000%
2026-04-14	108.040	109.520	110.250	106.710	2.190	2.040%	2.70万	0.00亿	0.000%
2026-04-13	102.870	107.330	107.660	102.500	3.580	3.451%	2.37万	0.00亿	0.000%
2026-04-10	105.700	103.750	106.160	103.500	-2.630	-2.472%	2.44万	0.00亿	0.000%
2026-04-09	105.000	106.380	107.300	104.600	0.010	0.009%	2.09万	0.00亿	0.000%
2026-04-08	103.100	106.370	106.380	101.780	6.940	6.980%	2.29万	0.00亿	0.000%
2026-04-07	98.240	99.430	101.140	98.240	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-03	99.480	98.230	100.850	97.990	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	100.720	97.910	101.040	97.300	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-01	99.680	101.040	103.310	99.500	0.000	0.000%	2.00万	0.00亿	0.000%