强一股份（688809）历史行情
以下为强一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 | 490.000 | 488.640 | 504.800 | 482.110 | -5.100 | -1.033% | 97.04万 | 4.77亿 | 3.745% |
| 2026-10-01 | 490.000 | 488.640 | 504.800 | 482.110 | -5.100 | -1.033% | 97.04万 | 4.77亿 | 3.745% |
| 2026-09-30 | 490.000 | 488.640 | 504.800 | 482.110 | -5.100 | -1.033% | 97.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 463.900 | 493.740 | 498.000 | 459.000 | 30.940 | 6.685% | 133.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 496.900 | 462.800 | 500.000 | 460.110 | -35.200 | -7.068% | 124.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 504.800 | 498.000 | 516.880 | 496.800 | -7.010 | -1.388% | 88.54万 | 4.48亿 | 3.417% |
| 2026-09-24 | 504.800 | 498.000 | 516.880 | 496.800 | -7.010 | -1.388% | 88.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 509.070 | 505.010 | 511.990 | 504.030 | -2.090 | -0.412% | 59.37万 | 0.00亿 | 0.000% |
| 2026-09-22 | 530.000 | 507.100 | 534.000 | 503.000 | -17.500 | -3.336% | 161.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 536.000 | 524.600 | 541.200 | 518.120 | -8.200 | -1.539% | 119.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 534.500 | 532.800 | 547.170 | 526.110 | 3.300 | 0.623% | 156.50万 | 0.00亿 | 0.000% |
| 2026-09-17 | 540.000 | 529.500 | 540.990 | 517.000 | -9.320 | -1.730% | 139.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 530.000 | 538.820 | 547.720 | 516.000 | 9.320 | 1.760% | 162.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 518.660 | 529.500 | 541.000 | 515.660 | 5.500 | 1.050% | 123.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 498.000 | 524.000 | 548.990 | 494.810 | 29.190 | 5.899% | 260.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 480.000 | 494.810 | 507.440 | 475.800 | -4.190 | -0.840% | 222.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 477.000 | 499.000 | 504.280 | 473.000 | 22.000 | 4.612% | 204.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 462.660 | 477.000 | 486.990 | 461.200 | 17.980 | 3.917% | 192.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 438.000 | 459.020 | 478.000 | 437.000 | 19.000 | 4.318% | 239.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 416.660 | 440.020 | 442.000 | 406.000 | 34.990 | 8.639% | 239.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 451.210 | 405.030 | 456.780 | 400.040 | -46.180 | -10.235% | 269.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 452.000 | 451.210 | 463.000 | 445.020 | 3.830 | 0.856% | 130.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 444.270 | 447.380 | 454.840 | 436.000 | -1.120 | -0.250% | 102.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 478.760 | 448.500 | 481.000 | 448.090 | -23.210 | -4.920% | 132.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 426.800 | 471.710 | 476.380 | 426.000 | 17.570 | 3.869% | 208.83万 | 0.00亿 | 0.000% |
| 2026-08-28 | 455.540 | 454.140 | 473.690 | 454.140 | -4.880 | -1.063% | 134.94万 | 0.00亿 | 0.000% |
| 2026-08-27 | 443.870 | 459.020 | 459.990 | 433.000 | 17.700 | 4.011% | 149.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 420.020 | 441.320 | 454.840 | 420.020 | 19.620 | 4.653% | 174.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 430.000 | 421.700 | 435.500 | 410.000 | -16.800 | -3.831% | 144.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 445.000 | 438.500 | 449.990 | 423.010 | -8.650 | -1.934% | 160.60万 | 0.00亿 | 0.000% |
| 2026-08-21 | 453.010 | 447.150 | 459.940 | 438.330 | -7.080 | -1.559% | 124.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 477.800 | 454.230 | 482.000 | 443.000 | -10.920 | -2.348% | 165.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 495.020 | 465.150 | 510.000 | 463.010 | -47.650 | -9.292% | 189.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 485.600 | 512.800 | 516.890 | 481.210 | 25.800 | 5.298% | 225.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 467.000 | 487.000 | 491.990 | 467.000 | 18.100 | 3.860% | 165.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 476.970 | 468.900 | 484.000 | 463.000 | -0.870 | -0.185% | 117.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 480.660 | 469.770 | 500.000 | 468.010 | -5.230 | -1.101% | 211.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 465.000 | 475.000 | 479.880 | 461.000 | 14.930 | 3.245% | 119.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 475.000 | 460.070 | 481.990 | 458.030 | -23.910 | -4.940% | 128.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 480.200 | 483.980 | 490.010 | 469.000 | 0.950 | 0.197% | 168.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 464.510 | 483.030 | 489.040 | 456.030 | 15.030 | 3.212% | 191.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 456.000 | 468.000 | 482.320 | 455.700 | -5.000 | -1.057% | 161.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 438.000 | 473.000 | 477.900 | 436.660 | 30.140 | 6.806% | 218.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 416.440 | 442.860 | 443.000 | 405.210 | 29.530 | 7.144% | 188.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 435.000 | 413.330 | 447.000 | 413.010 | -27.700 | -6.281% | 152.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 455.000 | 441.030 | 482.800 | 439.150 | 28.030 | 6.787% | 235.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 448.000 | 413.000 | 449.900 | 413.000 | -38.550 | -8.537% | 225.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 437.860 | 451.550 | 456.000 | 418.880 | 5.140 | 1.151% | 255.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 455.000 | 446.410 | 475.990 | 443.330 | -28.090 | -5.920% | 169.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 435.060 | 474.500 | 477.980 | 425.000 | 33.700 | 7.645% | 281.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 412.030 | 440.800 | 449.940 | 412.030 | 23.800 | 5.707% | 224.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 449.800 | 417.000 | 454.230 | 415.000 | -24.000 | -5.442% | 178.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 440.000 | 441.000 | 462.500 | 438.080 | 11.390 | 2.651% | 303.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 368.750 | 429.610 | 429.610 | 359.000 | 71.600 | 19.999% | 344.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 433.570 | 358.010 | 440.890 | 350.590 | -64.990 | -15.364% | 368.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 453.000 | 423.000 | 473.630 | 418.180 | -44.900 | -9.596% | 263.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 464.350 | 467.900 | 487.700 | 452.020 | -13.100 | -2.723% | 196.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 560.010 | 481.000 | 560.010 | 480.000 | -72.000 | -13.020% | 270.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 537.000 | 553.000 | 570.000 | 524.010 | 14.960 | 2.780% | 262.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 540.550 | 538.040 | 576.880 | 523.010 | -7.960 | -1.458% | 241.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 587.000 | 546.000 | 603.950 | 546.000 | -48.800 | -8.204% | 295.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 553.260 | 594.800 | 599.750 | 535.580 | 52.710 | 9.723% | 259.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 540.000 | 542.090 | 558.990 | 518.860 | -1.650 | -0.303% | 201.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 509.000 | 543.740 | 546.480 | 502.510 | 24.240 | 4.666% | 258.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 519.750 | 519.500 | 531.490 | 485.100 | 8.500 | 1.663% | 257.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 525.800 | 511.000 | 536.840 | 503.680 | -19.130 | -3.609% | 242.13万 | 0.00亿 | 0.000% |
| 2026-07-02 | 570.000 | 530.130 | 573.800 | 527.000 | -75.610 | -12.482% | 318.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 632.360 | 605.740 | 671.000 | 590.000 | -17.260 | -2.770% | 409.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 593.010 | 623.000 | 627.000 | 583.880 | 21.000 | 3.488% | 382.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 575.000 | 602.000 | 623.500 | 564.000 | 22.000 | 3.793% | 285.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 598.030 | 580.000 | 626.110 | 571.020 | -32.200 | -5.260% | 243.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 623.000 | 612.200 | 634.900 | 598.010 | -10.800 | -1.734% | 248.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 595.880 | 623.000 | 639.560 | 585.600 | 6.980 | 1.133% | 286.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 577.040 | 616.020 | 617.760 | 563.330 | 26.130 | 4.430% | 312.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 619.890 | 589.890 | 628.000 | 563.000 | -35.110 | -5.618% | 349.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 588.070 | 625.000 | 627.000 | 575.000 | 34.030 | 5.758% | 343.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 561.000 | 590.970 | 593.000 | 559.440 | 18.970 | 3.316% | 264.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 575.000 | 572.000 | 588.180 | 560.980 | -3.000 | -0.522% | 262.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 577.500 | 575.000 | 582.950 | 529.020 | 6.680 | 1.175% | 314.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 615.000 | 568.320 | 617.000 | 564.000 | -16.850 | -2.880% | 413.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 534.500 | 585.170 | 608.000 | 533.770 | 45.180 | 8.367% | 439.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 478.000 | 539.990 | 544.600 | 478.000 | 53.080 | 10.901% | 453.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 473.000 | 486.910 | 493.330 | 461.010 | 20.910 | 4.487% | 220.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 468.200 | 466.000 | 482.500 | 456.020 | -24.920 | -5.076% | 209.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 502.980 | 490.920 | 522.080 | 487.210 | -20.080 | -3.930% | 210.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 497.900 | 511.000 | 528.990 | 494.010 | 7.340 | 1.457% | 253.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 483.000 | 503.660 | 536.350 | 480.010 | 16.160 | 3.315% | 313.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 457.600 | 487.500 | 499.000 | 457.460 | 30.170 | 6.597% | 283.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 446.780 | 457.330 | 483.880 | 445.000 | 19.330 | 4.413% | 313.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 472.090 | 438.000 | 477.000 | 429.950 | -29.980 | -6.406% | 245.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 457.050 | 467.980 | 474.880 | 449.100 | 2.980 | 0.641% | 179.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 497.800 | 465.000 | 508.900 | 464.110 | -30.000 | -6.061% | 205.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 506.000 | 495.000 | 506.000 | 476.950 | -15.140 | -2.968% | 243.43万 | 0.00亿 | 0.000% |
| 2026-05-25 | 495.980 | 510.140 | 524.870 | 479.800 | 9.140 | 1.824% | 320.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 489.000 | 501.000 | 501.000 | 468.000 | 17.100 | 3.534% | 282.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 536.500 | 483.900 | 539.990 | 482.190 | -46.190 | -8.714% | 386.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 470.000 | 530.090 | 530.090 | 470.000 | 51.560 | 10.775% | 372.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 448.880 | 478.530 | 484.030 | 441.000 | 17.780 | 3.859% | 302.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 447.000 | 460.750 | 486.880 | 444.000 | 9.740 | 2.160% | 332.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 424.000 | 451.010 | 468.000 | 403.000 | 27.560 | 6.508% | 454.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 445.880 | 423.450 | 445.880 | 422.340 | -20.430 | -4.603% | 216.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 419.730 | 443.880 | 447.800 | 417.100 | 5.430 | 1.238% | 250.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 445.000 | 438.450 | 445.000 | 430.160 | -9.550 | -2.132% | 204.84万 | 0.00亿 | 0.000% |
| 2026-05-11 | 425.980 | 448.000 | 448.600 | 419.020 | 29.940 | 7.162% | 292.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 434.000 | 418.060 | 434.200 | 417.000 | -25.520 | -5.753% | 264.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 432.000 | 443.580 | 448.590 | 425.000 | 7.480 | 1.715% | 202.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 434.000 | 436.100 | 458.870 | 426.270 | 13.850 | 3.280% | 287.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 406.380 | 422.250 | 424.000 | 406.380 | 15.750 | 3.875% | 209.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 408.600 | 406.500 | 412.450 | 391.500 | -8.800 | -2.119% | 237.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 425.440 | 415.300 | 431.540 | 407.600 | -16.250 | -3.765% | 223.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 415.760 | 431.550 | 443.780 | 405.810 | 25.790 | 6.356% | 300.66万 | 0.00亿 | 0.000% |
| 2026-04-24 | 405.000 | 405.760 | 414.980 | 399.600 | 2.260 | 0.560% | 225.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 431.000 | 403.500 | 438.980 | 401.230 | -32.500 | -7.454% | 312.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 394.700 | 436.000 | 436.670 | 392.040 | 35.090 | 8.753% | 312.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 400.510 | 400.910 | 404.990 | 390.500 | -1.270 | -0.316% | 211.04万 | 0.00亿 | 0.000% |
| 2026-04-20 | 417.000 | 402.180 | 425.000 | 399.000 | -13.820 | -3.322% | 263.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 368.980 | 416.000 | 421.620 | 365.800 | 41.650 | 11.126% | 380.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 370.000 | 374.350 | 374.770 | 359.010 | 4.760 | 1.288% | 243.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 368.850 | 369.590 | 375.500 | 360.700 | 3.240 | 0.884% | 249.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 353.080 | 366.350 | 383.870 | 353.080 | 18.750 | 5.394% | 337.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 340.040 | 347.600 | 354.000 | 339.110 | 3.820 | 1.111% | 207.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 343.000 | 343.780 | 349.660 | 339.910 | 3.530 | 1.037% | 198.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 336.340 | 340.250 | 351.960 | 334.580 | 0.570 | 0.168% | 213.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 331.000 | 339.680 | 339.870 | 329.000 | 18.380 | 5.721% | 248.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 337.000 | 321.300 | 338.300 | 320.010 | 0.000 | 0.000% | 250.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 320.560 | 314.440 | 325.880 | 314.440 | 0.000 | 0.000% | 115.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 325.000 | 317.400 | 331.010 | 316.010 | 0.000 | 0.000% | 146.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 314.000 | 326.000 | 328.000 | 310.000 | 0.000 | 0.000% | 249.95万 | 0.00亿 | 0.000% |