正强股份(301119)股票信息
| 股票代码 | 301119 |
| 股票名称 | 正强股份 |
| 最新价/元 | 19.87 |
| 涨跌额/元 | -3.62 |
| 涨跌幅/% | -15.41 |
| 买入/元 | 19.87 |
| 卖出/元 | 19.97 |
| 昨收/元 | 23.49 |
| 今开/元 | 22.55 |
| 最高/元 | 22.65 |
| 最低/元 | 19.80 |
| 成交量/手 | 44775.37 |
| 成交额/万 | 9591.34 |
| 股净值/元 | 21.37 |
| 市净率 | 2.11 |
| 总市值/万 | 206648.00 |
| 流通值/万 | 54245.10 |
| 换手率/% | 16.40 |
| 入市日期 | 2021-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
正强股份(301119)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 22.55 | 19.87 | -3.62 | -15.41 | 44775.37 | 9591.34 | 16.40 |
| 2024-10-08 | 24.80 | 23.49 | 2.29 | 10.80 | 66697.57 | 15543.09 | 24.43 |
| 2024-09-30 | 19.30 | 21.20 | 2.31 | 12.23 | 61813.40 | 12542.82 | 22.64 |
| 2024-09-27 | 18.26 | 18.89 | 0.90 | 5.00 | 41189.70 | 7677.83 | 15.09 |
| 2024-09-26 | 17.57 | 17.99 | 0.41 | 2.33 | 19785.63 | 3526.70 | 7.25 |
| 2024-09-25 | 17.68 | 17.58 | 0.00 | 0.00 | 23546.01 | 4182.60 | 8.62 |
| 2024-09-24 | 17.32 | 17.58 | 0.34 | 1.97 | 23471.80 | 4070.91 | 8.60 |
| 2024-09-23 | 17.47 | 17.24 | 0.33 | 1.95 | 20679.70 | 3591.76 | 7.57 |
| 2024-09-20 | 17.09 | 16.91 | -0.14 | -0.82 | 9189.50 | 1546.22 | 3.37 |
| 2024-09-19 | 16.85 | 17.05 | 0.33 | 1.97 | 9488.50 | 1612.67 | 3.48 |
| 2024-09-18 | 16.79 | 16.72 | -0.11 | -0.65 | 10929.50 | 1811.35 | 4.00 |
| 2024-09-13 | 17.65 | 16.83 | -0.73 | -4.16 | 17610.26 | 3003.37 | 6.45 |
| 2024-09-12 | 17.99 | 17.56 | -0.49 | -2.72 | 22864.76 | 4059.78 | 8.38 |
| 2024-09-11 | 17.29 | 18.05 | 0.67 | 3.86 | 35294.76 | 6363.14 | 12.93 |
| 2024-09-10 | 17.42 | 17.38 | -0.03 | -0.17 | 11872.40 | 2055.72 | 4.35 |
| 2024-09-09 | 17.73 | 17.41 | -0.40 | -2.25 | 16931.00 | 2968.30 | 6.20 |
| 2024-09-06 | 17.85 | 17.81 | -0.29 | -1.60 | 29551.30 | 5278.08 | 10.82 |
| 2024-09-05 | 17.50 | 18.10 | 0.48 | 2.72 | 40370.05 | 7256.42 | 14.79 |
| 2024-09-04 | 17.28 | 17.62 | 0.33 | 1.91 | 20992.80 | 3668.58 | 7.69 |
| 2024-09-03 | 16.92 | 17.29 | 0.17 | 0.99 | 10250.00 | 1768.08 | 3.75 |
| 2024-09-02 | 17.23 | 17.12 | -0.41 | -2.34 | 17970.26 | 3104.04 | 6.58 |
| 2024-08-30 | 16.99 | 17.53 | 0.15 | 0.86 | 35569.35 | 6142.42 | 13.03 |
| 2024-08-29 | 17.06 | 17.38 | 0.42 | 2.48 | 30942.55 | 5366.00 | 11.33 |
| 2024-08-28 | 16.49 | 16.96 | 0.47 | 2.85 | 19920.90 | 3397.76 | 7.30 |
| 2024-08-27 | 16.92 | 16.49 | -0.47 | -2.77 | 6948.00 | 1157.79 | 2.55 |
| 2024-08-26 | 16.71 | 16.96 | 0.30 | 1.80 | 6667.00 | 1127.93 | 2.44 |
| 2024-08-23 | 16.82 | 16.66 | -0.22 | -1.30 | 8143.70 | 1358.89 | 2.98 |
| 2024-08-22 | 17.18 | 16.88 | -0.39 | -2.26 | 9383.30 | 1606.69 | 3.44 |
| 2024-08-21 | 17.24 | 17.27 | 0.09 | 0.52 | 6420.50 | 1109.30 | 2.35 |
| 2024-08-20 | 17.59 | 17.18 | -0.29 | -1.66 | 9092.00 | 1569.49 | 3.33 |
| 2024-08-19 | 17.88 | 17.47 | -0.42 | -2.35 | 8863.40 | 1563.91 | 3.25 |
| 2024-08-16 | 17.93 | 17.89 | -0.03 | -0.17 | 8644.00 | 1552.93 | 3.17 |
| 2024-08-15 | 17.78 | 17.92 | 0.07 | 0.39 | 10706.30 | 1915.21 | 3.92 |
| 2024-08-14 | 17.97 | 17.85 | -0.04 | -0.22 | 6192.00 | 1106.33 | 2.27 |
| 2024-08-13 | 17.50 | 17.89 | 0.36 | 2.05 | 7515.20 | 1327.90 | 2.75 |
| 2024-08-12 | 17.66 | 17.53 | -0.15 | -0.85 | 9329.70 | 1634.15 | 3.42 |
| 2024-08-09 | 18.17 | 17.68 | -0.26 | -1.45 | 9216.00 | 1643.55 | 3.38 |
| 2024-08-08 | 18.27 | 17.94 | -0.33 | -1.81 | 13343.45 | 2385.24 | 4.89 |
| 2024-08-07 | 18.07 | 18.27 | 0.15 | 0.83 | 10564.92 | 1926.21 | 3.87 |
| 2024-08-06 | 17.91 | 18.12 | 0.45 | 2.55 | 10627.90 | 1909.27 | 3.89 |
| 2024-08-05 | 18.39 | 17.67 | -0.79 | -4.28 | 19375.30 | 3496.21 | 7.10 |
| 2024-08-02 | 18.70 | 18.46 | -0.51 | -2.69 | 19047.37 | 3565.71 | 6.98 |
| 2024-08-01 | 18.88 | 18.97 | 0.09 | 0.48 | 22414.30 | 4252.14 | 8.21 |
| 2024-07-31 | 18.37 | 18.88 | 0.49 | 2.66 | 20096.40 | 3758.45 | 7.36 |
| 2024-07-30 | 18.30 | 18.39 | -0.08 | -0.43 | 11392.70 | 2086.17 | 4.17 |
| 2024-07-29 | 18.58 | 18.47 | -0.11 | -0.59 | 12467.17 | 2310.04 | 4.57 |
| 2024-07-26 | 18.11 | 18.58 | 0.46 | 2.54 | 15461.50 | 2858.82 | 5.66 |
| 2024-07-25 | 17.70 | 18.12 | 0.28 | 1.57 | 14770.00 | 2657.89 | 5.41 |
| 2024-07-24 | 18.23 | 17.84 | -0.55 | -2.99 | 21252.90 | 3805.93 | 7.78 |
| 2024-07-23 | 18.74 | 18.39 | -0.35 | -1.87 | 15029.80 | 2809.37 | 5.51 |
| 2024-07-22 | 18.52 | 18.74 | 0.22 | 1.19 | 15313.40 | 2860.80 | 5.61 |
| 2024-07-19 | 18.12 | 18.52 | 0.19 | 1.04 | 20522.00 | 3795.16 | 7.52 |
| 2024-07-18 | 18.60 | 18.33 | -0.48 | -2.55 | 25229.90 | 4584.69 | 9.24 |
| 2024-07-17 | 19.76 | 18.81 | -1.19 | -5.95 | 29786.59 | 5713.88 | 10.91 |
| 2024-07-16 | 19.60 | 20.00 | 0.36 | 1.83 | 26205.50 | 5228.35 | 9.60 |
| 2024-07-15 | 20.33 | 19.64 | -0.90 | -4.38 | 27804.00 | 5496.99 | 10.18 |
| 2024-07-12 | 20.48 | 20.54 | -0.28 | -1.35 | 40541.07 | 8270.48 | 14.85 |
| 2024-07-11 | 20.61 | 20.82 | 0.36 | 1.76 | 64850.77 | 13558.41 | 23.75 |
| 2024-07-10 | 19.37 | 20.46 | 0.65 | 3.28 | 68244.51 | 13759.89 | 25.00 |
| 2024-07-09 | 19.07 | 19.81 | -0.24 | -1.20 | 71369.64 | 13621.58 | 26.14 |
| 2024-07-08 | 20.50 | 20.05 | -0.93 | -4.43 | 60125.55 | 12235.55 | 22.02 |
| 2024-07-05 | 21.56 | 20.98 | -1.02 | -4.64 | 77686.15 | 16093.50 | 28.46 |
| 2024-07-04 | 20.74 | 22.00 | -1.45 | -6.18 | 100137.00 | 21517.93 | 36.68 |
| 2024-07-03 | 22.05 | 23.45 | -0.05 | -0.21 | 125683.80 | 30526.71 | 46.04 |
| 2024-07-02 | 26.00 | 23.50 | 0.80 | 3.52 | 138656.51 | 34008.17 | 50.79 |
| 2024-07-01 | 18.91 | 22.70 | 3.78 | 19.98 | 66401.53 | 14240.93 | 24.32 |
| 2024-06-28 | 18.80 | 18.92 | 0.00 | 0.00 | 13018.30 | 2477.88 | 4.77 |
| 2024-06-27 | 19.30 | 18.92 | -0.48 | -2.47 | 22299.20 | 4245.87 | 8.17 |
| 2024-06-26 | 18.06 | 19.40 | 1.28 | 7.06 | 28296.79 | 5361.98 | 10.37 |
| 2024-06-25 | 17.45 | 18.12 | 0.66 | 3.78 | 18045.41 | 3285.45 | 6.61 |
| 2024-06-24 | 18.53 | 17.46 | -1.20 | -6.43 | 11953.80 | 2119.20 | 4.38 |
| 2024-06-21 | 18.62 | 18.66 | -0.14 | -0.75 | 8780.00 | 1634.94 | 3.22 |
| 2024-06-20 | 19.11 | 18.80 | -0.32 | -1.67 | 10123.90 | 1909.43 | 3.71 |
| 2024-06-19 | 19.30 | 19.12 | -0.27 | -1.39 | 11786.80 | 2262.19 | 4.32 |
| 2024-06-18 | 18.95 | 19.49 | 0.35 | 1.83 | 17002.62 | 3292.06 | 6.23 |
| 2024-06-17 | 18.61 | 19.14 | 0.47 | 2.52 | 16818.52 | 3191.49 | 6.16 |
| 2024-06-14 | 18.65 | 18.67 | -0.18 | -0.96 | 14962.30 | 2773.45 | 5.48 |
| 2024-06-13 | 18.46 | 18.85 | 0.44 | 2.39 | 20482.90 | 3891.90 | 7.50 |
| 2024-06-12 | 18.08 | 18.41 | 0.33 | 1.83 | 10552.00 | 1934.15 | 3.87 |
| 2024-06-11 | 17.89 | 18.08 | 0.15 | 0.84 | 13178.23 | 2316.39 | 4.83 |
| 2024-06-07 | 17.30 | 17.93 | 0.86 | 5.04 | 15055.00 | 2667.65 | 5.51 |
| 2024-06-06 | 18.28 | 17.07 | -1.27 | -6.93 | 21101.78 | 3670.88 | 7.73 |
| 2024-06-05 | 18.84 | 18.34 | -0.32 | -1.72 | 17946.10 | 3367.46 | 6.57 |
| 2024-06-04 | 19.40 | 18.66 | -0.99 | -5.04 | 22160.70 | 4165.91 | 8.12 |
| 2024-06-03 | 20.37 | 19.65 | -0.74 | -3.63 | 27360.79 | 5445.02 | 10.02 |
| 2024-05-31 | 19.66 | 20.39 | 0.53 | 2.67 | 33795.90 | 6889.29 | 12.38 |
| 2024-05-30 | 19.60 | 19.86 | 0.09 | 0.46 | 29930.58 | 5973.40 | 10.96 |
| 2024-05-29 | 18.70 | 19.77 | 0.99 | 5.27 | 31173.18 | 6172.39 | 11.42 |
| 2024-05-28 | 18.88 | 18.78 | -0.28 | -1.47 | 8732.83 | 1657.49 | 3.20 |
| 2024-05-27 | 18.99 | 19.06 | 0.29 | 1.55 | 7084.40 | 1326.06 | 2.60 |
| 2024-05-24 | 19.29 | 18.77 | -0.31 | -1.63 | 7312.20 | 1382.99 | 2.68 |
| 2024-05-23 | 19.49 | 19.08 | -0.51 | -2.60 | 8812.00 | 1687.98 | 3.23 |
| 2024-05-22 | 19.22 | 19.59 | 0.20 | 1.03 | 10492.40 | 2052.38 | 3.84 |
| 2024-05-21 | 19.59 | 19.39 | -0.12 | -0.62 | 12878.20 | 2486.19 | 4.72 |
| 2024-05-20 | 20.04 | 19.51 | -0.30 | -1.51 | 11636.80 | 2286.16 | 4.26 |
| 2024-05-17 | 19.90 | 19.81 | 0.10 | 0.51 | 9745.30 | 1924.26 | 3.57 |
| 2024-05-16 | 19.98 | 19.71 | -0.32 | -1.60 | 14157.20 | 2805.79 | 5.19 |
| 2024-05-15 | 19.64 | 20.03 | 0.21 | 1.06 | 20013.60 | 4061.23 | 7.33 |
| 2024-05-14 | 19.43 | 19.82 | 0.26 | 1.33 | 7465.60 | 1483.88 | 2.73 |
| 2024-05-13 | 20.28 | 19.56 | -0.55 | -2.74 | 9145.40 | 1791.74 | 3.35 |
日K线
周K线
月K线
