强力新材(300429)股票信息
| 股票代码 | 300429 |
| 股票名称 | 强力新材 |
| 最新价/元 | 15.28 |
| 涨跌额/元 | 2.55 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 15.28 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.73 |
| 今开/元 | 15.28 |
| 最高/元 | 15.28 |
| 最低/元 | 13.77 |
| 成交量/手 | 867633.21 |
| 成交额/万 | 128657.02 |
| 股净值/元 | -171.69 |
| 市净率 | 4.86 |
| 总市值/万 | 787328.12 |
| 流通值/万 | 576989.85 |
| 换手率/% | 22.98 |
| 入市日期 | 2015-03-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
强力新材(300429)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.28 | 15.28 | 2.55 | 20.03 | 867633.21 | 128657.02 | 22.98 |
| 2024-09-30 | 11.08 | 12.73 | 2.11 | 19.87 | 671024.14 | 80324.13 | 17.77 |
| 2024-09-27 | 10.08 | 10.62 | 0.63 | 6.31 | 348058.43 | 36336.42 | 9.22 |
| 2024-09-26 | 9.65 | 9.99 | 0.34 | 3.52 | 190868.69 | 18740.58 | 5.05 |
| 2024-09-25 | 9.57 | 9.65 | 0.09 | 0.94 | 233916.85 | 22861.68 | 6.19 |
| 2024-09-24 | 9.16 | 9.56 | 0.40 | 4.37 | 224713.85 | 21074.13 | 5.95 |
| 2024-09-23 | 9.35 | 9.16 | -0.29 | -3.07 | 153530.00 | 14205.37 | 4.07 |
| 2024-09-20 | 9.30 | 9.45 | 0.10 | 1.07 | 180617.00 | 17091.18 | 4.78 |
| 2024-09-19 | 9.27 | 9.35 | 0.09 | 0.97 | 171397.00 | 16139.46 | 4.54 |
| 2024-09-18 | 9.40 | 9.26 | 0.20 | 2.21 | 175754.80 | 16373.96 | 4.65 |
| 2024-09-13 | 9.43 | 9.06 | -0.36 | -3.82 | 142822.46 | 13160.33 | 3.78 |
| 2024-09-12 | 9.73 | 9.42 | -0.26 | -2.69 | 133738.98 | 12794.95 | 3.54 |
| 2024-09-11 | 9.81 | 9.68 | -0.19 | -1.93 | 116669.85 | 11362.74 | 3.09 |
| 2024-09-10 | 9.90 | 9.87 | -0.14 | -1.40 | 192715.78 | 18890.15 | 5.10 |
| 2024-09-09 | 10.18 | 10.01 | -0.07 | -0.69 | 201897.04 | 20508.36 | 5.35 |
| 2024-09-06 | 10.01 | 10.08 | 0.03 | 0.30 | 191721.44 | 19293.68 | 5.08 |
| 2024-09-05 | 10.00 | 10.05 | -0.05 | -0.50 | 138971.11 | 13940.05 | 3.68 |
| 2024-09-04 | 9.88 | 10.10 | 0.13 | 1.30 | 223248.93 | 22590.56 | 5.91 |
| 2024-09-03 | 9.79 | 9.97 | 0.14 | 1.42 | 128660.00 | 12805.75 | 3.41 |
| 2024-09-02 | 10.13 | 9.83 | -0.29 | -2.87 | 233514.53 | 23553.42 | 6.18 |
| 2024-08-30 | 9.57 | 10.12 | 0.44 | 4.55 | 277429.97 | 27871.90 | 7.35 |
| 2024-08-29 | 9.51 | 9.68 | 0.20 | 2.11 | 114750.04 | 11047.37 | 3.04 |
| 2024-08-28 | 9.37 | 9.48 | 0.14 | 1.50 | 103953.90 | 9851.54 | 2.75 |
| 2024-08-27 | 9.60 | 9.34 | -0.31 | -3.21 | 110875.00 | 10445.93 | 2.94 |
| 2024-08-26 | 9.55 | 9.65 | 0.10 | 1.05 | 99945.98 | 9628.08 | 2.65 |
| 2024-08-23 | 9.53 | 9.55 | 0.03 | 0.32 | 124897.98 | 11836.78 | 3.31 |
| 2024-08-22 | 9.60 | 9.52 | -0.17 | -1.75 | 156422.50 | 14894.68 | 4.14 |
| 2024-08-21 | 9.96 | 9.69 | -0.32 | -3.20 | 170748.12 | 16845.63 | 4.52 |
| 2024-08-20 | 10.30 | 10.01 | -0.36 | -3.47 | 149523.44 | 15168.18 | 3.96 |
| 2024-08-19 | 10.48 | 10.37 | -0.13 | -1.24 | 202423.98 | 21227.77 | 5.36 |
| 2024-08-16 | 10.15 | 10.50 | 0.30 | 2.94 | 276465.30 | 28979.14 | 7.32 |
| 2024-08-15 | 10.06 | 10.20 | 0.15 | 1.49 | 147311.40 | 14982.35 | 3.90 |
| 2024-08-14 | 10.03 | 10.05 | 0.00 | 0.00 | 129511.00 | 13042.67 | 3.43 |
| 2024-08-13 | 9.89 | 10.05 | 0.19 | 1.93 | 117610.00 | 11677.64 | 3.11 |
| 2024-08-12 | 10.04 | 9.86 | -0.26 | -2.57 | 155540.99 | 15419.27 | 4.12 |
| 2024-08-09 | 10.48 | 10.12 | -0.13 | -1.27 | 151641.00 | 15646.74 | 4.02 |
| 2024-08-08 | 10.24 | 10.25 | -0.09 | -0.87 | 203207.99 | 20732.00 | 5.38 |
| 2024-08-07 | 10.51 | 10.34 | -0.22 | -2.08 | 185212.22 | 19396.38 | 4.90 |
| 2024-08-06 | 10.76 | 10.56 | 0.05 | 0.48 | 216148.54 | 22724.26 | 5.72 |
| 2024-08-05 | 11.33 | 10.51 | -0.95 | -8.29 | 313079.03 | 34487.96 | 8.29 |
| 2024-08-02 | 11.90 | 11.46 | -0.61 | -5.05 | 284306.57 | 33455.99 | 7.53 |
| 2024-08-01 | 12.00 | 12.07 | 0.07 | 0.58 | 321610.53 | 38755.65 | 8.52 |
| 2024-07-31 | 11.49 | 12.00 | 0.40 | 3.45 | 350745.76 | 41579.68 | 9.29 |
| 2024-07-30 | 11.34 | 11.60 | 0.15 | 1.31 | 249243.52 | 28303.40 | 6.60 |
| 2024-07-29 | 11.45 | 11.45 | -0.03 | -0.26 | 199332.03 | 22858.65 | 5.28 |
| 2024-07-26 | 11.33 | 11.48 | 0.19 | 1.68 | 203337.00 | 23311.76 | 5.38 |
| 2024-07-25 | 11.23 | 11.29 | -0.04 | -0.35 | 236646.22 | 26776.32 | 6.27 |
| 2024-07-24 | 11.81 | 11.33 | -0.61 | -5.11 | 369245.45 | 43163.54 | 9.78 |
| 2024-07-23 | 12.51 | 11.94 | -0.64 | -5.09 | 386556.03 | 47158.01 | 10.24 |
| 2024-07-22 | 12.91 | 12.58 | 0.02 | 0.16 | 474300.65 | 60229.83 | 12.56 |
| 2024-07-19 | 12.40 | 12.56 | 0.02 | 0.16 | 630605.67 | 79560.32 | 16.70 |
| 2024-07-18 | 11.64 | 12.54 | 0.98 | 8.48 | 650261.21 | 79495.14 | 17.22 |
| 2024-07-17 | 11.96 | 11.56 | -0.53 | -4.38 | 289615.84 | 34264.93 | 7.67 |
| 2024-07-16 | 12.01 | 12.09 | -0.04 | -0.33 | 371488.78 | 43987.40 | 9.84 |
| 2024-07-15 | 12.35 | 12.13 | -0.26 | -2.10 | 366791.18 | 45530.87 | 9.71 |
| 2024-07-12 | 12.10 | 12.39 | 0.17 | 1.39 | 448051.17 | 54998.39 | 11.87 |
| 2024-07-11 | 12.05 | 12.22 | 0.39 | 3.30 | 420062.84 | 51295.12 | 11.12 |
| 2024-07-10 | 11.71 | 11.83 | 0.01 | 0.09 | 330525.51 | 39089.17 | 8.75 |
| 2024-07-09 | 11.20 | 11.82 | 0.50 | 4.42 | 346803.34 | 40141.20 | 9.18 |
| 2024-07-08 | 11.23 | 11.32 | 0.02 | 0.18 | 230814.32 | 26394.54 | 6.11 |
| 2024-07-05 | 11.52 | 11.30 | -0.39 | -3.34 | 261296.76 | 29774.08 | 6.92 |
| 2024-07-04 | 11.96 | 11.69 | -0.48 | -3.94 | 340172.38 | 40291.17 | 9.01 |
| 2024-07-03 | 11.56 | 12.17 | 0.62 | 5.37 | 559307.46 | 66676.30 | 14.81 |
| 2024-07-02 | 11.36 | 11.55 | 0.08 | 0.70 | 260720.10 | 30062.31 | 6.90 |
| 2024-07-01 | 11.44 | 11.47 | 0.11 | 0.97 | 269778.00 | 30507.24 | 7.14 |
| 2024-06-28 | 11.24 | 11.36 | 0.07 | 0.62 | 242627.90 | 27773.84 | 6.43 |
| 2024-06-27 | 11.83 | 11.29 | -0.66 | -5.52 | 305874.00 | 35402.96 | 8.10 |
| 2024-06-26 | 11.51 | 11.95 | 0.34 | 2.93 | 338908.00 | 39404.33 | 8.98 |
| 2024-06-25 | 11.50 | 11.61 | 0.14 | 1.22 | 344511.00 | 39730.86 | 9.12 |
| 2024-06-24 | 12.07 | 11.47 | -0.64 | -5.29 | 386987.89 | 45826.34 | 10.25 |
| 2024-06-21 | 12.09 | 12.11 | -0.22 | -1.78 | 415876.30 | 50784.78 | 11.01 |
| 2024-06-20 | 13.10 | 12.33 | -0.94 | -7.08 | 773367.18 | 101081.62 | 20.48 |
| 2024-06-19 | 12.71 | 13.27 | 0.50 | 3.92 | 820549.67 | 106825.17 | 21.73 |
| 2024-06-18 | 12.87 | 12.77 | -0.10 | -0.78 | 460849.85 | 58832.90 | 12.20 |
| 2024-06-17 | 12.58 | 12.87 | 0.00 | 0.00 | 544144.76 | 69181.36 | 14.41 |
| 2024-06-14 | 12.47 | 12.87 | 0.39 | 3.13 | 785977.25 | 100520.76 | 20.81 |
| 2024-06-13 | 12.61 | 12.48 | -0.10 | -0.80 | 714538.21 | 91301.78 | 18.92 |
| 2024-06-12 | 12.44 | 12.58 | -0.12 | -0.95 | 625405.23 | 78063.85 | 16.56 |
| 2024-06-11 | 12.60 | 12.70 | 0.52 | 4.27 | 930860.80 | 117209.30 | 24.65 |
| 2024-06-07 | 10.99 | 12.18 | 1.16 | 10.53 | 878614.60 | 106375.75 | 23.27 |
| 2024-06-06 | 10.96 | 11.02 | 0.11 | 1.01 | 459503.21 | 50786.67 | 12.17 |
| 2024-06-05 | 11.25 | 10.91 | -0.28 | -2.50 | 331394.53 | 37086.07 | 8.78 |
| 2024-06-04 | 11.69 | 11.19 | -0.66 | -5.57 | 447624.40 | 50134.25 | 11.85 |
| 2024-06-03 | 11.81 | 11.85 | -0.10 | -0.84 | 436428.88 | 51936.38 | 11.56 |
| 2024-05-31 | 12.07 | 11.95 | -0.55 | -4.40 | 644582.37 | 78487.03 | 17.07 |
| 2024-05-30 | 12.10 | 12.50 | 0.33 | 2.71 | 855406.64 | 105964.40 | 22.65 |
| 2024-05-29 | 11.93 | 12.17 | 0.07 | 0.58 | 697746.04 | 85490.38 | 18.48 |
| 2024-05-28 | 11.70 | 12.10 | 0.03 | 0.25 | 898503.76 | 109518.49 | 23.79 |
| 2024-05-27 | 10.28 | 12.07 | 1.79 | 17.41 | 743487.31 | 83240.24 | 19.69 |
| 2024-05-24 | 10.59 | 10.28 | -0.35 | -3.29 | 203833.08 | 21296.41 | 5.40 |
| 2024-05-23 | 10.86 | 10.63 | -0.31 | -2.83 | 247284.02 | 26571.48 | 6.55 |
| 2024-05-22 | 10.77 | 10.94 | 0.34 | 3.21 | 277713.63 | 30263.12 | 7.35 |
| 2024-05-21 | 10.75 | 10.60 | -0.24 | -2.21 | 162611.25 | 17328.33 | 4.31 |
| 2024-05-20 | 10.88 | 10.84 | -0.13 | -1.19 | 228405.95 | 24922.71 | 6.05 |
| 2024-05-17 | 10.51 | 10.97 | 0.35 | 3.30 | 264943.20 | 28569.58 | 7.02 |
| 2024-05-16 | 10.48 | 10.62 | 0.27 | 2.61 | 240731.80 | 25642.75 | 6.38 |
| 2024-05-15 | 10.25 | 10.35 | 0.08 | 0.78 | 214683.49 | 22395.94 | 5.69 |
| 2024-05-14 | 10.34 | 10.27 | 0.00 | 0.00 | 147402.00 | 15224.75 | 3.90 |
| 2024-05-13 | 10.70 | 10.27 | -0.53 | -4.91 | 205192.95 | 21249.09 | 5.43 |
| 2024-05-10 | 11.45 | 10.80 | -0.58 | -5.10 | 334894.50 | 36695.10 | 8.87 |
日K线
周K线
月K线
