正强股份

301119
🏛️ 中国 →
39.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.93 39.18 38.78 38.88 111.7K
09:35 38.80 39.02 38.42 38.57 114.1K
09:40 38.53 38.76 38.50 38.61 81.7K
09:45 38.60 38.77 38.45 38.56 85.0K
09:50 38.53 38.60 38.32 38.45 64.4K
09:55 38.44 38.51 38.29 38.30 59.0K
10:00 38.30 38.42 38.19 38.42 54.5K
10:05 38.43 38.66 38.43 38.55 53.3K
10:10 38.54 38.77 38.36 38.77 67.3K
10:15 38.78 38.78 38.30 38.30 20.9K
10:20 38.30 38.50 38.30 38.38 49.2K
10:25 38.33 38.33 38.19 38.30 73.4K
10:30 38.27 38.47 38.26 38.47 35.2K
10:35 38.46 38.66 38.40 38.40 50.2K
10:40 38.42 38.59 38.23 38.59 21.4K
10:45 38.60 38.89 38.58 38.86 65.9K
10:50 38.87 38.87 38.60 38.79 55.9K
10:55 38.79 38.79 38.63 38.72 6.8K
11:00 38.72 38.83 38.60 38.68 20.4K
11:05 38.73 38.81 38.71 38.71 22.5K
11:10 38.66 38.75 38.60 38.60 17.5K
11:15 38.61 38.86 38.58 38.85 48.9K
11:20 38.86 38.91 38.62 38.62 16.5K
11:25 38.60 38.60 38.54 38.56 25.0K
13:00 38.56 38.56 38.40 38.40 80.5K
13:05 38.40 38.43 38.32 38.41 30.5K
13:10 38.41 38.66 38.40 38.56 25.4K
13:15 38.56 38.69 38.53 38.53 10.7K
13:20 38.56 38.61 38.48 38.52 12.9K
13:25 38.52 38.59 38.46 38.54 30.0K
13:30 38.51 38.63 38.46 38.47 28.5K
13:35 38.47 38.47 38.32 38.35 26.3K
13:40 38.32 38.32 38.23 38.23 46.4K
13:45 38.24 38.30 38.23 38.29 11.1K
13:50 38.29 38.47 38.29 38.47 19.8K
13:55 38.53 38.54 38.41 38.50 19.9K
14:00 38.50 38.50 38.31 38.31 13.1K
14:05 38.31 38.31 38.17 38.17 63.8K
14:10 38.18 38.18 38.00 38.13 51.4K
14:15 38.14 38.26 38.14 38.25 17.6K
14:20 38.27 38.29 38.22 38.25 17.3K
14:25 38.28 38.61 38.27 38.56 22.3K
14:30 38.55 38.65 38.42 38.59 40.8K
14:35 38.63 38.70 38.53 38.54 50.0K
14:40 38.63 38.65 38.54 38.65 27.2K
14:45 38.65 38.77 38.57 38.77 39.2K
14:50 38.76 38.80 38.72 38.77 52.5K
14:55 38.77 38.77 38.71 38.76 23.3K
15:40 38.78 38.78 38.78 38.78 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.37 39.75 38.18 39.70 2.5M
2025-09-26 37.91 40.38 37.60 39.67 3.7M
2025-09-25 38.83 39.23 37.90 38.05 1.9M
2025-09-24 38.78 38.90 38.13 38.80 1.4M
2025-09-23 38.93 39.18 38.00 38.78 2.0M
2025-09-22 38.18 39.99 38.17 39.06 2.9M
2025-09-19 40.83 40.83 37.96 38.25 4.3M
2025-09-18 41.46 42.39 40.32 40.83 5.3M
2025-09-17 38.85 43.00 38.73 41.83 7.1M
2025-09-16 36.96 39.00 36.80 38.70 3.6M
2025-09-15 37.28 38.00 36.73 36.93 1.7M
2025-09-12 37.59 38.01 37.12 37.30 1.8M
2025-09-11 35.61 38.00 35.03 37.77 3.3M
2025-09-10 36.43 36.58 35.60 35.65 1.3M
2025-09-09 36.81 36.99 36.08 36.30 1.6M
2025-09-08 36.17 36.97 36.09 36.80 1.6M
2025-09-05 35.00 36.13 34.73 36.09 2.0M
2025-09-04 35.70 36.05 34.34 34.89 1.9M
2025-09-03 37.28 37.36 35.38 35.70 1.9M
2025-09-02 37.26 37.60 35.53 37.08 2.8M
2025-09-01 38.07 38.28 37.19 37.30 2.3M
2025-08-29 38.16 38.60 37.80 38.01 1.8M
2025-08-28 38.81 39.40 37.13 38.26 3.0M
2025-08-27 40.56 41.10 38.81 38.89 3.3M
2025-08-26 40.50 41.67 39.90 40.86 3.3M
2025-08-25 40.04 41.20 39.71 40.73 3.3M
2025-08-22 39.96 40.33 39.50 40.01 2.1M
2025-08-21 40.57 40.99 39.78 39.83 2.4M
2025-08-20 40.50 40.69 40.09 40.52 1.8M
2025-08-19 40.17 41.60 39.99 40.77 3.5M
2025-08-18 39.44 40.63 39.44 40.37 3.4M
2025-08-15 39.06 39.88 39.06 39.33 3.0M
2025-08-14 40.30 40.50 38.86 39.01 2.7M
2025-08-13 40.53 40.99 40.08 40.31 2.4M
2025-08-12 41.61 41.61 40.25 40.48 2.9M
2025-08-11 41.21 42.24 40.78 41.71 4.1M
2025-08-08 39.73 42.20 38.61 41.10 5.7M
2025-08-07 40.14 40.46 39.29 39.81 3.3M
2025-08-06 39.77 40.66 39.10 40.29 3.9M
2025-08-05 39.10 39.99 38.83 39.78 3.7M
2025-08-04 37.58 39.45 37.40 39.14 3.9M
2025-08-01 38.40 39.18 37.64 37.90 3.1M
2025-07-31 38.88 39.80 38.48 38.55 3.5M
2025-07-30 41.49 42.38 38.80 39.04 5.8M
2025-07-29 43.99 43.99 41.13 41.19 5.6M
2025-07-28 39.80 44.08 39.80 42.92 9.6M
2025-07-25 40.60 40.69 39.08 39.42 4.3M
2025-07-24 38.65 40.67 38.46 40.59 6.7M
2025-07-23 39.15 39.58 38.10 38.74 5.2M
2025-07-22 41.70 42.10 39.78 39.86 8.0M
2025-07-21 40.71 42.79 40.01 42.41 9.4M
2025-07-18 38.39 45.00 38.05 41.21 11.9M
2025-07-17 37.96 38.40 36.83 38.40 8.6M
2025-07-16 34.85 39.65 34.79 39.00 10.5M
2025-07-15 34.86 35.55 34.30 34.85 3.1M
2025-07-14 34.29 35.07 34.08 34.88 2.8M
2025-07-11 34.51 34.65 34.13 34.31 1.4M
2025-07-10 34.41 34.67 34.01 34.50 1.6M
2025-07-09 34.94 35.48 34.38 34.65 2.5M
2025-07-08 34.28 35.07 34.20 34.93 2.0M
2025-07-07 34.37 34.50 34.02 34.33 1.6M
2025-07-04 34.94 34.94 34.28 34.45 1.4M
2025-07-03 34.90 35.17 34.50 34.84 1.6M
2025-07-02 35.52 35.69 34.42 34.75 2.6M
2025-07-01 35.36 35.70 34.34 35.70 3.6M
2025-06-30 35.21 35.65 34.79 35.36 2.9M
2025-06-27 35.97 36.28 34.75 35.20 4.9M
2025-06-26 38.20 38.48 35.79 35.90 5.0M
2025-06-25 38.65 39.29 37.85 38.37 2.9M
2025-06-24 37.66 38.25 36.90 38.00 2.9M
2025-06-23 37.22 37.75 36.13 37.01 1.4M
2025-06-20 38.42 38.52 36.92 37.24 2.0M
2025-06-19 38.38 39.58 38.00 38.20 2.8M
2025-06-18 38.56 39.10 37.61 38.42 2.2M
2025-06-17 38.99 40.59 38.37 38.55 3.6M
2025-06-16 38.94 39.90 38.59 39.49 2.0M
2025-06-13 41.20 41.20 38.77 39.18 2.7M
2025-06-12 40.84 41.44 40.36 41.20 1.7M
2025-06-11 41.00 41.44 40.12 40.92 1.5M
2025-06-10 41.54 41.54 40.23 40.71 1.9M
2025-06-09 42.04 42.84 41.27 41.52 1.9M
2025-06-06 43.31 43.31 41.00 41.59 2.4M
2025-06-05 43.40 43.79 42.73 43.10 1.9M
2025-06-04 44.85 45.40 43.09 43.29 1.7M
2025-06-03 43.98 45.58 43.51 44.84 2.0M
2025-05-30 45.99 46.44 43.78 44.38 4.0M
2025-05-29 47.74 48.60 45.24 45.71 3.1M
2025-05-28 48.52 49.44 47.40 47.88 1.6M
2025-05-27 48.93 49.57 47.30 48.47 2.0M
2025-05-26 47.80 49.50 46.80 48.98 2.3M
2025-05-23 47.22 49.68 47.18 47.80 2.3M
2025-05-22 46.96 48.36 46.96 47.78 1.7M
2025-05-21 47.15 48.60 47.05 47.35 2.4M
2025-05-20 48.61 48.61 47.31 47.70 2.4M
2025-05-19 47.80 49.18 46.85 48.47 4.2M
2025-05-16 46.01 50.67 46.01 49.48 5.1M
2025-05-15 47.01 48.00 45.82 46.70 3.9M
2025-05-14 50.00 50.48 47.20 48.08 5.0M
2025-05-13 48.82 51.01 48.00 50.98 5.1M
2025-05-12 47.75 54.38 46.03 48.82 6.3M
2025-05-09 48.00 48.52 45.20 45.45 4.5M
2025-05-08 45.73 48.65 44.00 48.58 4.8M
2025-05-07 42.95 46.72 42.23 45.72 5.0M
2025-05-06 41.34 42.99 41.15 42.10 4.5M
2025-04-30 38.96 42.00 38.30 41.31 5.1M
2025-04-29 36.50 39.70 36.50 38.94 4.6M
2025-04-28 35.75 36.22 35.10 35.99 2.1M
2025-04-25 35.92 36.19 34.85 35.78 2.4M
2025-04-24 34.99 36.40 34.37 35.37 2.7M
2025-04-23 32.90 35.28 32.65 34.54 2.4M
2025-04-22 32.30 33.20 32.00 32.60 2.1M
2025-04-21 29.65 32.50 29.65 32.46 2.8M
2025-04-18 29.80 30.50 29.18 29.88 1.7M
2025-04-17 29.48 31.55 29.44 29.97 2.9M
2025-04-16 30.14 30.27 29.11 29.61 2.6M
2025-04-15 28.58 30.30 28.00 30.14 3.3M
2025-04-14 26.80 28.37 26.80 28.02 2.3M
2025-04-11 26.20 26.66 25.89 26.38 2.0M
2025-04-10 25.13 26.68 25.13 26.29 2.3M
2025-04-09 22.51 24.98 20.30 24.55 3.6M
2025-04-08 23.77 24.62 22.04 23.00 3.0M
2025-04-07 27.27 27.65 23.94 23.94 3.3M
2025-04-03 30.96 31.35 29.42 29.92 1.8M
2025-04-02 31.15 32.45 30.93 31.20 1.8M
2025-04-01 31.70 32.29 31.16 31.18 1.8M
2025-03-31 32.90 33.41 31.00 31.77 2.4M
2025-03-28 34.49 34.97 33.19 33.20 1.4M
2025-03-27 34.18 34.87 33.10 34.39 2.3M
2025-03-26 33.80 35.14 33.80 34.02 1.4M
2025-03-25 35.21 35.34 33.50 33.80 1.6M
2025-03-24 35.90 36.20 33.91 34.93 2.0M
2025-03-21 38.00 38.00 36.00 36.04 3.0M
2025-03-20 37.52 39.00 36.44 37.87 4.9M
2025-03-19 38.68 39.00 37.30 37.56 6.5M
2025-03-18 34.66 40.85 33.70 40.10 10.3M
2025-03-17 32.89 35.65 32.53 34.04 3.4M
2025-03-14 31.64 33.10 31.00 32.75 1.6M
2025-03-13 32.10 32.24 31.09 31.64 1.0M
2025-03-12 31.60 32.70 31.25 32.06 1.2M
2025-03-11 32.50 32.50 30.71 31.41 1.3M
2025-03-10 32.27 32.29 31.28 32.00 1.0M
2025-03-07 31.93 32.57 31.61 32.03 1.1M
2025-03-06 32.19 32.81 31.67 31.92 1.4M
2025-03-05 31.21 32.18 31.01 32.15 1.1M
2025-03-04 31.01 32.15 30.75 31.20 1.3M
2025-03-03 31.50 32.35 30.57 31.04 1.6M
2025-02-28 33.90 33.90 31.05 31.25 1.9M
2025-02-27 34.82 34.97 33.03 33.65 2.2M
2025-02-26 35.26 36.22 34.40 35.01 2.0M
2025-02-25 35.85 36.51 34.99 35.25 1.9M
2025-02-24 35.69 36.31 34.50 35.85 2.0M
2025-02-21 33.55 36.02 33.39 35.45 2.3M
2025-02-20 33.71 34.73 33.37 33.56 2.0M
2025-02-19 31.32 33.73 31.07 33.69 2.8M
2025-02-18 30.59 31.60 30.31 31.33 1.8M
2025-02-17 29.99 30.72 29.99 30.60 0.9M
2025-02-14 30.99 31.06 29.59 29.99 1.5M
2025-02-13 31.80 31.80 30.40 30.62 1.1M
2025-02-12 31.45 31.82 31.06 31.50 1.1M
2025-02-11 31.55 31.93 30.73 31.45 1.5M
2025-02-10 30.50 31.31 29.68 31.30 1.8M
2025-02-07 30.67 31.26 30.18 30.73 1.8M
2025-02-06 29.00 31.24 28.36 30.50 2.1M
2025-02-05 29.75 29.76 28.00 28.60 1.0M
2025-01-27 28.68 29.35 28.40 28.42 0.8M
2025-01-24 28.30 28.92 28.00 28.69 1.1M
2025-01-23 29.16 29.65 28.40 28.40 1.2M
2025-01-22 29.65 29.70 28.38 29.09 1.1M
2025-01-21 29.88 29.90 29.05 29.65 0.9M
2025-01-20 30.15 30.90 29.23 29.71 1.5M
2025-01-17 30.24 30.91 30.00 30.15 1.4M
2025-01-16 29.28 30.78 29.01 30.60 1.7M
2025-01-15 29.62 29.94 29.02 29.20 1.0M
2025-01-14 28.39 29.77 28.32 29.60 1.3M
2025-01-13 28.23 28.69 27.16 28.11 0.9M
2025-01-10 28.55 29.66 28.12 28.20 1.3M
2025-01-09 28.80 28.95 28.03 28.56 0.9M
2025-01-08 29.52 29.93 28.00 28.41 1.5M
2025-01-07 28.59 29.68 28.50 29.52 1.1M
2025-01-06 28.13 29.18 26.82 29.00 1.4M
2025-01-03 29.63 29.90 27.90 28.13 1.3M
2025-01-02 31.60 31.60 29.23 29.45 1.7M