强力新材

300429
🏛️ 中国 →
14.18
最后更新: 2025-09-30
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 14.43 14.60 14.41 14.55 2,387.1K
09:35 14.54 14.62 14.48 14.48 1,158.8K
09:40 14.49 14.54 14.47 14.48 1,214.4K
09:45 14.48 14.48 14.34 14.34 1,868.5K
09:50 14.33 14.33 14.25 14.25 2,331.6K
09:55 14.29 14.40 14.29 14.37 1,184.6K
10:00 14.37 14.43 14.34 14.39 788.2K
10:05 14.41 14.41 14.35 14.37 825.9K
10:10 14.36 14.37 14.32 14.35 1,041.2K
10:15 14.35 14.41 14.35 14.37 755.7K
10:20 14.36 14.38 14.31 14.38 587.9K
10:25 14.38 14.40 14.34 14.35 505.1K
10:30 14.35 14.45 14.35 14.42 1,027.4K
10:35 14.41 14.43 14.33 14.42 419.2K
10:40 14.40 14.45 14.38 14.45 511.9K
10:45 14.46 14.51 14.46 14.51 605.2K
10:50 14.51 14.53 14.46 14.49 382.0K
10:55 14.48 14.51 14.45 14.49 266.9K
11:00 14.49 14.57 14.49 14.53 653.8K
11:05 14.53 14.55 14.48 14.49 259.6K
11:10 14.49 14.51 14.46 14.50 581.3K
11:15 14.50 14.50 14.44 14.44 194.8K
11:20 14.44 14.47 14.42 14.43 167.6K
11:25 14.43 14.44 14.39 14.41 361.9K
11:30 14.41 14.41 14.41 14.41 0.7K
13:00 14.40 14.43 14.38 14.38 287.2K
13:05 14.38 14.40 14.36 14.37 288.3K
13:10 14.37 14.43 14.36 14.42 193.0K
13:15 14.43 14.44 14.40 14.42 292.1K
13:20 14.41 14.44 14.41 14.42 155.5K
13:25 14.42 14.45 14.41 14.45 163.5K
13:30 14.43 14.43 14.37 14.39 254.6K
13:35 14.39 14.40 14.36 14.36 227.5K
13:40 14.36 14.40 14.35 14.38 252.1K
13:45 14.38 14.43 14.37 14.43 305.2K
13:50 14.44 14.44 14.34 14.36 416.4K
13:55 14.36 14.37 14.28 14.28 707.3K
14:00 14.28 14.35 14.27 14.35 717.7K
14:05 14.36 14.38 14.29 14.34 287.8K
14:10 14.33 14.34 14.29 14.29 200.9K
14:15 14.29 14.34 14.28 14.31 387.9K
14:20 14.31 14.34 14.28 14.30 467.4K
14:25 14.31 14.31 14.27 14.29 438.1K
14:30 14.29 14.34 14.26 14.26 664.7K
14:35 14.28 14.30 14.26 14.27 880.5K
14:40 14.27 14.33 14.27 14.32 510.1K
14:45 14.32 14.35 14.30 14.30 427.7K
14:50 14.29 14.34 14.25 14.27 964.0K
14:55 14.29 14.29 14.27 14.29 632.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 14.20 14.52 14.17 14.18 24.9M
2025-09-29 14.30 14.37 14.05 14.14 23.9M
2025-09-26 14.42 14.62 14.24 14.32 30.8M
2025-09-25 14.91 14.96 14.45 14.60 51.1M
2025-09-24 14.59 15.50 14.48 15.11 84.1M
2025-09-23 14.29 14.90 13.70 14.86 62.5M
2025-09-22 13.85 14.42 13.60 14.28 36.9M
2025-09-19 13.85 14.36 13.70 13.98 39.6M
2025-09-18 13.50 14.25 13.47 13.93 41.2M
2025-09-17 13.59 14.03 13.53 13.64 25.8M
2025-09-16 13.30 13.43 13.10 13.42 12.0M
2025-09-15 13.46 13.55 13.20 13.21 11.4M
2025-09-12 13.41 13.57 13.32 13.34 14.3M
2025-09-11 13.10 13.48 12.90 13.46 17.7M
2025-09-10 13.33 13.35 13.03 13.08 10.4M
2025-09-09 13.60 13.60 13.13 13.22 15.2M
2025-09-08 13.39 13.69 13.25 13.65 17.1M
2025-09-05 13.10 13.42 12.99 13.42 16.4M
2025-09-04 13.40 13.55 12.75 12.98 19.6M
2025-09-03 13.61 14.07 13.28 13.40 23.9M
2025-09-02 14.14 14.22 13.40 13.61 24.6M
2025-09-01 14.10 14.44 14.05 14.19 21.5M
2025-08-29 14.73 14.74 13.96 14.05 45.8M
2025-08-28 14.56 15.10 14.42 14.98 43.4M
2025-08-27 14.82 15.03 14.40 14.41 35.5M
2025-08-26 14.85 15.43 14.70 15.02 44.6M
2025-08-25 15.09 15.25 14.77 14.97 49.3M
2025-08-22 14.43 14.88 14.37 14.88 40.3M
2025-08-21 14.71 14.83 14.30 14.38 24.7M
2025-08-20 14.65 14.78 14.35 14.77 26.3M
2025-08-19 14.91 14.95 14.64 14.70 33.8M
2025-08-18 14.85 15.28 14.62 15.06 50.9M
2025-08-15 14.25 14.85 14.20 14.77 44.6M
2025-08-14 14.89 15.16 14.27 14.27 48.9M
2025-08-13 14.82 15.35 14.72 14.89 69.4M
2025-08-12 15.14 15.78 14.70 15.01 106.4M
2025-08-11 13.90 14.38 13.84 14.30 29.5M
2025-08-08 14.14 14.19 13.80 13.85 19.7M
2025-08-07 14.08 14.26 14.00 14.18 27.9M
2025-08-06 13.87 14.25 13.85 14.11 31.9M
2025-08-05 13.60 14.18 13.54 13.93 25.3M
2025-08-04 13.33 13.64 13.24 13.62 15.1M
2025-08-01 13.62 13.76 13.40 13.42 21.9M
2025-07-31 14.22 14.39 13.69 13.72 35.5M
2025-07-30 14.02 14.29 13.81 14.27 40.3M
2025-07-29 13.99 14.30 13.91 14.02 27.1M
2025-07-28 13.80 14.25 13.68 14.15 35.4M
2025-07-25 13.68 13.96 13.54 13.92 33.5M
2025-07-24 13.28 13.75 13.28 13.66 23.4M
2025-07-23 13.62 13.64 13.28 13.31 21.0M
2025-07-22 13.62 13.86 13.57 13.68 27.3M
2025-07-21 13.63 13.77 13.52 13.74 20.1M
2025-07-18 13.73 13.77 13.35 13.74 30.4M
2025-07-17 13.31 13.70 13.24 13.66 25.5M
2025-07-16 13.33 13.50 13.20 13.28 14.4M
2025-07-15 13.63 13.66 13.12 13.32 23.7M
2025-07-14 13.53 13.70 13.44 13.64 17.9M
2025-07-11 13.93 13.93 13.50 13.61 27.8M
2025-07-10 13.80 13.95 13.60 13.86 24.9M
2025-07-09 14.25 14.25 13.75 13.85 32.2M
2025-07-08 14.09 14.40 13.94 14.15 36.4M
2025-07-07 13.85 14.42 13.70 14.06 33.6M
2025-07-04 14.30 14.31 13.79 13.93 37.2M
2025-07-03 14.36 14.48 13.94 14.30 53.7M
2025-07-02 14.68 15.09 14.45 14.55 64.8M
2025-07-01 15.22 15.81 14.68 14.94 111.8M
2025-06-30 14.51 15.50 14.51 14.85 102.8M
2025-06-27 14.14 14.48 13.91 13.98 57.2M
2025-06-26 14.47 14.93 13.97 14.07 87.9M
2025-06-25 14.90 14.96 14.33 14.66 100.8M
2025-06-24 14.91 15.26 14.34 14.57 108.1M
2025-06-23 14.27 15.36 13.55 14.96 162.9M
2025-06-20 12.74 14.27 12.74 14.27 120.0M
2025-06-19 11.78 12.22 11.75 11.89 20.9M
2025-06-18 11.76 11.94 11.58 11.82 9.5M
2025-06-17 11.90 11.91 11.71 11.79 8.1M
2025-06-16 11.66 11.88 11.65 11.84 7.5M
2025-06-13 12.00 12.16 11.64 11.72 15.4M
2025-06-12 12.16 12.25 11.95 12.01 14.7M
2025-06-11 12.28 12.54 12.16 12.25 19.9M
2025-06-10 12.47 12.56 12.02 12.21 21.2M
2025-06-09 12.03 12.60 11.96 12.57 28.2M
2025-06-06 12.19 12.24 11.88 12.00 20.2M
2025-06-05 12.10 12.24 11.88 12.17 19.4M
2025-06-04 12.16 12.24 12.00 12.07 18.7M
2025-06-03 12.13 12.33 12.08 12.19 18.8M
2025-05-30 12.55 12.65 12.18 12.24 31.5M
2025-05-29 12.30 13.04 12.09 12.72 52.2M
2025-05-28 12.40 12.70 12.05 12.31 43.2M
2025-05-27 12.04 12.55 11.88 12.39 49.9M
2025-05-26 11.80 12.35 11.54 12.23 57.6M
2025-05-23 10.99 12.32 10.92 11.88 58.3M
2025-05-22 11.15 11.30 10.95 10.98 9.2M
2025-05-21 11.31 11.40 11.03 11.18 14.2M
2025-05-20 11.25 11.34 11.12 11.31 8.6M
2025-05-19 11.26 11.39 11.11 11.27 8.2M
2025-05-16 11.25 11.45 11.23 11.25 8.9M
2025-05-15 11.65 11.68 11.29 11.30 12.4M
2025-05-14 11.59 12.15 11.51 11.69 23.3M
2025-05-13 11.65 11.69 11.40 11.46 10.2M
2025-05-12 11.60 11.61 11.40 11.49 8.1M
2025-05-09 11.68 11.75 11.40 11.41 10.9M
2025-05-08 11.72 11.81 11.62 11.76 11.8M
2025-05-07 11.80 11.97 11.44 11.77 25.1M
2025-05-06 11.05 11.65 11.03 11.62 24.9M
2025-04-30 10.76 10.94 10.70 10.89 7.6M
2025-04-29 10.50 10.86 10.42 10.75 9.4M
2025-04-28 10.72 10.74 10.44 10.54 11.1M
2025-04-25 10.85 11.03 10.65 10.75 12.1M
2025-04-24 11.20 11.25 10.82 10.82 14.9M
2025-04-23 11.28 11.35 11.11 11.24 13.2M
2025-04-22 11.18 11.37 11.01 11.23 16.0M
2025-04-21 11.03 11.20 11.01 11.17 8.6M
2025-04-18 11.37 11.40 10.97 11.07 12.0M
2025-04-17 10.98 11.59 10.98 11.27 17.7M
2025-04-16 11.35 11.48 10.80 11.05 15.7M
2025-04-15 11.65 11.75 11.33 11.41 14.2M
2025-04-14 11.68 11.78 11.46 11.68 23.2M
2025-04-11 11.01 11.76 11.01 11.51 27.6M
2025-04-10 11.32 11.59 11.19 11.21 27.8M
2025-04-09 10.73 11.21 9.70 11.11 33.2M
2025-04-08 10.90 11.49 10.57 10.91 27.7M
2025-04-07 11.23 11.99 10.13 10.62 38.9M
2025-04-03 12.68 13.08 12.21 12.38 25.6M
2025-04-02 13.30 13.40 12.88 12.90 33.6M
2025-04-01 12.54 13.44 12.48 13.44 48.5M
2025-03-31 12.58 13.46 12.58 12.85 46.1M
2025-03-28 13.58 14.05 12.96 12.96 67.8M
2025-03-27 12.05 13.21 12.05 13.08 52.0M
2025-03-26 12.00 12.33 11.92 12.10 9.9M
2025-03-25 11.94 12.33 11.75 12.16 15.9M
2025-03-24 12.24 12.31 11.54 11.84 11.8M
2025-03-21 12.30 12.50 12.18 12.21 9.1M
2025-03-20 12.47 12.54 12.30 12.35 7.6M
2025-03-19 12.71 12.74 12.37 12.44 10.9M
2025-03-18 12.89 12.94 12.62 12.71 11.8M
2025-03-17 12.75 12.96 12.62 12.78 10.6M
2025-03-14 12.53 12.69 12.35 12.66 11.5M
2025-03-13 12.83 12.85 12.37 12.49 15.4M
2025-03-12 13.09 13.10 12.88 12.88 14.3M
2025-03-11 12.90 13.05 12.85 13.03 15.0M
2025-03-10 12.99 13.55 12.90 13.19 21.0M
2025-03-07 13.37 13.37 12.81 12.92 27.2M
2025-03-06 13.22 13.59 13.22 13.32 44.0M
2025-03-05 13.60 14.50 13.37 13.51 62.8M
2025-03-04 12.51 13.09 12.48 13.07 21.5M
2025-03-03 12.43 12.92 12.20 12.60 21.0M
2025-02-28 13.02 13.15 12.28 12.37 22.7M
2025-02-27 13.35 13.48 13.00 13.15 21.4M
2025-02-26 13.38 13.50 13.15 13.36 24.9M
2025-02-25 12.88 13.80 12.75 13.35 36.5M
2025-02-24 13.12 13.49 13.01 13.16 29.7M
2025-02-21 12.75 13.28 12.57 13.17 39.2M
2025-02-20 12.83 12.96 12.62 12.70 33.6M
2025-02-19 12.06 13.19 12.06 13.09 44.1M
2025-02-18 12.10 12.56 11.96 12.16 29.2M
2025-02-17 12.01 12.21 12.00 12.14 11.5M
2025-02-14 12.05 12.19 11.91 12.01 12.8M
2025-02-13 12.27 12.32 12.07 12.08 12.5M
2025-02-12 12.03 12.35 12.00 12.32 18.8M
2025-02-11 12.29 12.30 12.03 12.07 15.2M
2025-02-10 11.99 12.32 11.90 12.31 24.5M
2025-02-07 11.92 12.15 11.75 11.97 29.3M
2025-02-06 10.98 12.09 10.82 11.97 33.2M
2025-02-05 10.84 11.03 10.79 10.93 10.4M
2025-01-27 10.99 11.13 10.63 10.64 9.6M
2025-01-24 10.90 11.06 10.85 10.95 10.3M
2025-01-23 11.25 11.45 10.89 10.89 14.0M
2025-01-22 11.31 11.37 11.08 11.12 8.2M
2025-01-21 11.41 11.43 11.13 11.29 10.3M
2025-01-20 11.41 11.47 11.12 11.31 18.4M
2025-01-17 11.55 11.85 11.40 11.63 15.0M
2025-01-16 11.60 11.80 11.39 11.56 13.4M
2025-01-15 11.69 11.70 11.41 11.46 12.3M
2025-01-14 11.20 11.70 11.10 11.69 17.5M
2025-01-13 10.74 11.22 10.50 11.09 12.6M
2025-01-10 11.30 11.46 10.88 10.88 12.2M
2025-01-09 11.07 11.43 11.07 11.26 12.1M
2025-01-08 11.09 11.23 10.68 11.12 12.6M
2025-01-07 10.93 11.15 10.85 11.15 10.8M
2025-01-06 10.89 11.09 10.61 10.85 12.8M
2025-01-03 11.57 11.65 10.90 10.91 16.6M
2025-01-02 11.98 12.07 11.42 11.57 14.9M