强邦新材(001279)股票信息
| 股票代码 | 001279 |
| 股票名称 | 强邦新材 |
| 最新价/元 | 39.56 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -0.55 |
| 买入/元 | 39.56 |
| 卖出/元 | 39.57 |
| 昨收/元 | 39.78 |
| 今开/元 | 39.79 |
| 最高/元 | 40.06 |
| 最低/元 | 39.53 |
| 成交量/手 | 15740.56 |
| 成交额/万 | 6264.87 |
| 股净值/元 | 60.87 |
| 市净率 | 6.34 |
| 总市值/万 | 632960.00 |
| 流通值/万 | 148840.41 |
| 换手率/% | 4.18 |
| 入市日期 | 2024-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
强邦新材(001279)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.79 | 39.56 | -0.22 | -0.55 | 15740.56 | 6264.87 | 4.18 |
| 2025-07-22 | 39.86 | 39.78 | -0.16 | -0.40 | 12084.30 | 4800.03 | 3.21 |
| 2025-07-21 | 39.77 | 39.94 | 0.30 | 0.76 | 15651.15 | 6248.29 | 4.16 |
| 2025-07-18 | 39.38 | 39.64 | 0.28 | 0.71 | 13568.97 | 5356.06 | 3.61 |
| 2025-07-17 | 39.30 | 39.36 | 0.08 | 0.20 | 8933.09 | 3508.02 | 2.37 |
| 2025-07-16 | 39.02 | 39.28 | 0.27 | 0.69 | 10190.30 | 4013.16 | 2.71 |
| 2025-07-15 | 39.83 | 39.01 | -0.82 | -2.06 | 17226.41 | 6737.04 | 4.58 |
| 2025-07-14 | 39.31 | 39.83 | 0.45 | 1.14 | 13677.13 | 5433.83 | 3.64 |
| 2025-07-11 | 39.56 | 39.38 | -0.09 | -0.23 | 11571.41 | 4554.64 | 3.08 |
| 2025-07-10 | 39.43 | 39.47 | 0.04 | 0.10 | 10915.18 | 4304.75 | 2.90 |
| 2025-07-09 | 39.97 | 39.43 | -0.40 | -1.00 | 14131.16 | 5601.28 | 3.76 |
| 2025-07-08 | 39.52 | 39.83 | 0.31 | 0.78 | 11813.82 | 4703.53 | 3.14 |
| 2025-07-04 | 40.23 | 39.18 | -1.05 | -2.61 | 19608.46 | 7769.41 | 5.21 |
| 2025-07-03 | 40.10 | 40.23 | 0.03 | 0.08 | 11592.61 | 4676.52 | 3.08 |
| 2025-07-02 | 40.35 | 40.20 | -0.23 | -0.57 | 10394.54 | 4172.92 | 2.76 |
| 2025-07-01 | 40.40 | 40.43 | -0.12 | -0.30 | 14547.08 | 5867.07 | 3.87 |
| 2025-06-30 | 40.18 | 40.55 | 0.00 | 0.00 | 23025.30 | 9305.98 | 6.12 |
| 2025-06-27 | 39.72 | 40.55 | 1.11 | 2.81 | 37831.36 | 15506.31 | 10.06 |
| 2025-06-26 | 40.27 | 39.44 | -0.83 | -2.06 | 26120.41 | 10441.50 | 6.94 |
| 2025-06-25 | 40.06 | 40.27 | 0.22 | 0.55 | 20624.60 | 8251.23 | 5.48 |
| 2025-06-24 | 39.05 | 40.05 | 1.05 | 2.69 | 21001.68 | 8335.08 | 5.58 |
| 2025-06-23 | 38.50 | 39.00 | 0.39 | 1.01 | 15842.13 | 6173.10 | 4.21 |
| 2025-06-20 | 39.67 | 38.61 | -1.19 | -2.99 | 26336.17 | 10304.93 | 7.00 |
| 2025-06-19 | 40.25 | 39.80 | -0.28 | -0.70 | 20158.53 | 8117.27 | 5.36 |
| 2025-06-18 | 41.00 | 40.08 | -0.94 | -2.29 | 27473.50 | 11026.05 | 7.30 |
| 2025-06-17 | 41.64 | 41.02 | -0.56 | -1.35 | 15707.85 | 6487.80 | 4.17 |
| 2025-06-16 | 42.31 | 41.58 | -0.73 | -1.73 | 20226.13 | 8427.77 | 5.38 |
| 2025-06-13 | 41.99 | 42.31 | 0.34 | 0.81 | 37323.33 | 15633.77 | 9.92 |
| 2025-06-12 | 41.70 | 41.97 | 0.39 | 0.94 | 17001.44 | 7108.43 | 4.52 |
| 2025-06-11 | 41.55 | 41.70 | -0.06 | -0.14 | 19205.78 | 8021.73 | 5.10 |
| 2025-06-10 | 43.04 | 41.76 | -1.27 | -2.95 | 40357.61 | 17194.12 | 10.73 |
| 2025-06-09 | 43.00 | 43.03 | 0.45 | 1.06 | 21838.89 | 9354.64 | 5.80 |
| 2025-06-06 | 42.80 | 42.58 | -0.21 | -0.49 | 21541.60 | 9212.79 | 5.73 |
| 2025-06-05 | 43.45 | 42.79 | -0.66 | -1.52 | 31941.64 | 13702.12 | 8.49 |
| 2025-06-04 | 43.40 | 43.45 | -0.18 | -0.41 | 25467.68 | 11018.25 | 6.77 |
| 2025-06-03 | 42.51 | 43.63 | 0.63 | 1.47 | 32746.57 | 14235.25 | 8.70 |
| 2025-05-30 | 44.80 | 43.00 | -1.99 | -4.42 | 53173.65 | 23233.97 | 14.13 |
| 2025-05-29 | 46.33 | 44.99 | -1.69 | -3.62 | 66236.99 | 30208.19 | 17.61 |
| 2025-05-28 | 45.50 | 46.68 | 0.68 | 1.48 | 74610.50 | 33914.54 | 19.83 |
| 2025-05-27 | 43.70 | 46.00 | 1.67 | 3.77 | 110445.26 | 50580.46 | 29.36 |
| 2025-05-26 | 42.92 | 44.33 | 2.13 | 5.05 | 86694.23 | 37817.47 | 23.04 |
| 2025-05-23 | 44.00 | 42.20 | -1.77 | -4.03 | 109707.41 | 47678.83 | 29.16 |
| 2025-05-22 | 40.42 | 43.97 | 4.00 | 10.01 | 98570.57 | 42260.09 | 26.20 |
| 2025-05-21 | 40.33 | 39.97 | -0.57 | -1.41 | 14720.87 | 5898.35 | 3.91 |
| 2025-05-20 | 39.97 | 40.54 | 0.30 | 0.75 | 22446.59 | 9081.74 | 5.97 |
| 2025-05-19 | 40.66 | 40.24 | -0.25 | -0.62 | 23858.31 | 9587.95 | 6.34 |
| 2025-05-16 | 39.92 | 40.49 | 0.59 | 1.48 | 27214.25 | 11033.40 | 7.23 |
| 2025-05-15 | 40.05 | 39.90 | -0.25 | -0.62 | 18615.14 | 7449.16 | 4.95 |
| 2025-05-14 | 40.37 | 40.15 | -0.19 | -0.47 | 21265.05 | 8508.86 | 5.65 |
| 2025-05-13 | 41.00 | 40.34 | -0.43 | -1.06 | 21541.82 | 8746.00 | 5.73 |
| 2025-05-12 | 40.72 | 40.77 | 0.31 | 0.77 | 31751.37 | 12989.67 | 8.44 |
| 2025-05-09 | 41.30 | 40.46 | -0.53 | -1.29 | 26657.66 | 10836.62 | 7.09 |
| 2025-05-08 | 41.66 | 40.99 | -0.40 | -0.97 | 34048.16 | 14007.97 | 9.05 |
| 2025-05-07 | 40.40 | 41.39 | 1.34 | 3.35 | 62348.97 | 25527.86 | 16.57 |
| 2025-05-06 | 38.93 | 40.05 | 1.64 | 4.27 | 46957.67 | 18635.46 | 12.48 |
| 2025-04-30 | 38.33 | 38.41 | 0.06 | 0.16 | 21650.54 | 8302.71 | 5.75 |
| 2025-04-29 | 38.83 | 38.35 | -1.00 | -2.54 | 36206.86 | 13966.04 | 9.62 |
| 2025-04-28 | 39.80 | 39.35 | -0.84 | -2.09 | 58747.70 | 23382.79 | 15.61 |
| 2025-04-25 | 38.84 | 40.19 | 1.79 | 4.66 | 101592.80 | 41926.29 | 27.00 |
| 2025-04-24 | 39.07 | 38.40 | -1.50 | -3.76 | 44191.28 | 17240.61 | 11.75 |
| 2025-04-23 | 38.01 | 39.90 | 2.10 | 5.56 | 79736.28 | 31766.20 | 21.19 |
| 2025-04-22 | 38.00 | 37.80 | -0.39 | -1.02 | 25427.13 | 9613.22 | 6.76 |
| 2025-04-21 | 38.65 | 38.19 | -0.51 | -1.32 | 30316.76 | 11627.81 | 8.06 |
| 2025-04-18 | 39.00 | 38.70 | -0.90 | -2.27 | 50133.53 | 19226.98 | 13.32 |
| 2025-04-17 | 38.90 | 39.60 | 0.26 | 0.66 | 83339.32 | 32783.51 | 22.15 |
| 2025-04-16 | 35.46 | 39.34 | 3.58 | 10.01 | 66068.59 | 25044.05 | 17.56 |
| 2025-04-15 | 34.96 | 35.76 | 0.85 | 2.44 | 24559.77 | 8722.23 | 6.53 |
| 2025-04-14 | 34.77 | 34.91 | 0.40 | 1.16 | 18984.91 | 6676.66 | 5.05 |
| 2025-04-11 | 34.29 | 34.51 | -0.31 | -0.89 | 18800.70 | 6542.76 | 5.00 |
| 2025-04-10 | 34.21 | 34.82 | 0.96 | 2.84 | 23750.23 | 8283.37 | 6.45 |
| 2025-04-09 | 33.28 | 33.86 | 0.02 | 0.06 | 24589.96 | 8046.60 | 6.68 |
| 2025-04-08 | 35.10 | 33.84 | -1.64 | -4.62 | 27927.08 | 9535.18 | 7.59 |
| 2025-04-07 | 38.00 | 35.48 | -3.94 | -10.00 | 23960.00 | 8625.47 | 6.51 |
| 2025-04-03 | 39.00 | 39.42 | 0.20 | 0.51 | 12546.58 | 4927.59 | 3.41 |
| 2025-04-02 | 39.09 | 39.22 | 0.02 | 0.05 | 12749.72 | 5026.90 | 3.46 |
| 2025-04-01 | 38.81 | 39.20 | 0.29 | 0.75 | 12972.00 | 5085.70 | 3.52 |
| 2025-03-31 | 38.30 | 38.91 | 0.60 | 1.57 | 13769.00 | 5294.55 | 3.74 |
| 2025-03-28 | 39.00 | 38.31 | -1.06 | -2.69 | 15866.86 | 6148.21 | 4.31 |
| 2025-03-27 | 39.28 | 39.37 | -0.03 | -0.08 | 14957.00 | 5887.32 | 4.06 |
| 2025-03-26 | 39.08 | 39.40 | 0.42 | 1.08 | 13195.20 | 5194.15 | 3.59 |
| 2025-03-25 | 38.78 | 38.98 | 0.20 | 0.52 | 11951.42 | 4664.77 | 3.25 |
| 2025-03-24 | 39.60 | 38.78 | -0.76 | -1.92 | 19153.23 | 7452.51 | 5.20 |
| 2025-03-21 | 40.25 | 39.54 | -0.71 | -1.76 | 19435.54 | 7788.63 | 5.28 |
| 2025-03-20 | 40.25 | 40.25 | 0.15 | 0.37 | 11557.00 | 4649.56 | 3.14 |
| 2025-03-19 | 40.48 | 40.10 | -0.38 | -0.94 | 12228.00 | 4921.86 | 3.32 |
| 2025-03-18 | 40.18 | 40.48 | 0.30 | 0.75 | 19136.04 | 7758.12 | 5.20 |
| 2025-03-17 | 39.99 | 40.18 | 0.41 | 1.03 | 14889.00 | 5972.57 | 4.05 |
| 2025-03-14 | 39.32 | 39.77 | 0.37 | 0.94 | 15635.96 | 6202.77 | 4.25 |
| 2025-03-13 | 40.11 | 39.40 | -0.77 | -1.92 | 18627.19 | 7377.63 | 5.06 |
| 2025-03-12 | 40.10 | 40.17 | -0.02 | -0.05 | 13761.38 | 5542.36 | 3.74 |
| 2025-03-11 | 40.04 | 40.19 | -0.17 | -0.42 | 16465.09 | 6583.23 | 4.47 |
| 2025-03-10 | 40.20 | 40.36 | 0.08 | 0.20 | 11643.23 | 4689.90 | 3.16 |
| 2025-03-07 | 40.69 | 40.28 | -0.58 | -1.42 | 22502.00 | 9117.57 | 6.11 |
| 2025-03-06 | 40.60 | 40.86 | 0.17 | 0.42 | 23890.71 | 9732.29 | 6.49 |
| 2025-03-05 | 41.75 | 40.69 | -0.51 | -1.24 | 25151.50 | 10299.89 | 6.83 |
| 2025-03-04 | 40.83 | 41.20 | -0.04 | -0.10 | 24962.97 | 10191.75 | 6.78 |
| 2025-03-03 | 40.51 | 41.24 | 0.82 | 2.03 | 40531.67 | 16611.07 | 11.01 |
| 2025-02-28 | 40.00 | 40.42 | 0.19 | 0.47 | 52072.09 | 21279.86 | 14.15 |
| 2025-02-27 | 40.20 | 40.23 | 0.17 | 0.42 | 22281.77 | 8924.63 | 6.05 |
| 2025-02-26 | 39.84 | 40.06 | 0.21 | 0.53 | 14373.00 | 5750.58 | 3.91 |
日K线
周K线
月K线
