RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
强一股份688809.SH
最近收盘价423.002026-07-17
最近交易日2026-07-17
成交量（股）2,639,575
成交额（元）1,169,705,530
日线记录130
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-22 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 130 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 453.00 | 473.63 | 418.18 | 423.00 | 423.00 | qfq | 2,639,575 | 1,169,705,530 | -9.60% |
| 2026-07-16 | 464.35 | 487.70 | 452.02 | 467.90 | 467.90 | qfq | 1,965,093 | 929,487,417 | -2.72% |
| 2026-07-15 | 560.01 | 560.01 | 480.00 | 481.00 | 481.00 | qfq | 2,704,752 | 1,377,417,237 | -13.02% |
| 2026-07-14 | 537.00 | 570.00 | 524.01 | 553.00 | 553.00 | qfq | 2,620,032 | 1,437,648,647 | 2.78% |
| 2026-07-13 | 540.55 | 576.88 | 523.01 | 538.04 | 538.04 | qfq | 2,411,305 | 1,326,725,336 | -1.46% |
| 2026-07-10 | 587.00 | 603.95 | 546.00 | 546.00 | 546.00 | qfq | 2,957,226 | 1,723,774,930 | -8.20% |
| 2026-07-09 | 553.26 | 599.75 | 535.58 | 594.80 | 594.80 | qfq | 2,599,280 | 1,468,118,385 | 9.72% |
| 2026-07-08 | 540.00 | 558.99 | 518.86 | 542.09 | 542.09 | qfq | 2,013,397 | 1,093,290,846 | -0.30% |
| 2026-07-07 | 509.00 | 546.48 | 502.51 | 543.74 | 543.74 | qfq | 2,589,515 | 1,383,186,424 | 4.67% |
| 2026-07-06 | 519.75 | 531.49 | 485.10 | 519.50 | 519.50 | qfq | 2,574,893 | 1,316,061,497 | 1.66% |
| 2026-07-03 | 525.80 | 536.84 | 503.68 | 511.00 | 511.00 | qfq | 2,421,320 | 1,255,052,063 | -3.61% |
| 2026-07-02 | 570.00 | 573.80 | 527.00 | 530.13 | 530.13 | qfq | 3,180,313 | 1,754,234,433 | -12.48% |
| 2026-07-01 | 632.36 | 671.00 | 590.00 | 605.74 | 605.74 | qfq | 4,099,675 | 2,605,045,998 | -2.77% |
| 2026-06-30 | 593.01 | 627.00 | 583.88 | 623.00 | 623.00 | qfq | 3,823,384 | 2,334,880,082 | 3.49% |
| 2026-06-29 | 575.00 | 623.50 | 564.00 | 602.00 | 602.00 | qfq | 2,852,834 | 1,698,956,391 | 3.79% |
| 2026-06-26 | 598.03 | 626.11 | 571.02 | 580.00 | 580.00 | qfq | 2,439,542 | 1,453,532,131 | -5.26% |
| 2026-06-25 | 623.00 | 634.90 | 598.01 | 612.20 | 612.20 | qfq | 2,483,445 | 1,524,658,808 | -1.73% |
| 2026-06-24 | 595.88 | 639.56 | 585.60 | 623.00 | 623.00 | qfq | 2,866,236 | 1,750,951,661 | 1.13% |
| 2026-06-23 | 577.04 | 617.76 | 563.33 | 616.02 | 616.02 | qfq | 3,129,923 | 1,877,164,659 | 4.43% |
| 2026-06-22 | 619.89 | 628.00 | 563.00 | 589.89 | 589.89 | qfq | 3,492,052 | 2,067,814,414 | -5.77% |
| 2026-06-18 | 589.07 | 628.00 | 576.00 | 626.00 | 625.00 | qfq | 3,434,742 | 2,057,723,155 | 5.75% |
| 2026-06-17 | 562.00 | 594.00 | 560.44 | 591.97 | 591.02 | qfq | 2,647,367 | 1,533,082,020 | 3.31% |
| 2026-06-16 | 576.00 | 589.18 | 561.98 | 573.00 | 572.08 | qfq | 2,626,955 | 1,501,215,320 | -0.52% |
| 2026-06-15 | 578.50 | 583.95 | 530.02 | 576.00 | 575.08 | qfq | 3,143,695 | 1,776,864,276 | 1.17% |
| 2026-06-12 | 616.00 | 618.00 | 565.00 | 569.32 | 568.41 | qfq | 4,135,428 | 2,433,750,061 | -2.87% |
| 2026-06-11 | 535.50 | 609.00 | 534.77 | 586.17 | 585.23 | qfq | 4,398,177 | 2,537,212,824 | 8.35% |
| 2026-06-10 | 479.00 | 545.60 | 479.00 | 540.99 | 540.13 | qfq | 4,534,831 | 2,390,880,849 | 10.88% |
| 2026-06-09 | 474.00 | 494.33 | 462.01 | 487.91 | 487.13 | qfq | 2,201,469 | 1,053,233,332 | 4.48% |
| 2026-06-08 | 469.20 | 483.50 | 457.02 | 467.00 | 466.25 | qfq | 2,094,949 | 983,496,117 | -5.07% |
| 2026-06-05 | 503.98 | 523.08 | 488.21 | 491.92 | 491.13 | qfq | 2,103,698 | 1,062,045,728 | -3.92% |
| 2026-06-04 | 498.90 | 529.99 | 495.01 | 512.00 | 511.18 | qfq | 2,537,875 | 1,308,057,303 | 1.45% |
| 2026-06-03 | 484.00 | 537.35 | 481.01 | 504.66 | 503.85 | qfq | 3,133,334 | 1,598,224,813 | 3.31% |
| 2026-06-02 | 458.60 | 500.00 | 458.46 | 488.50 | 487.72 | qfq | 2,834,823 | 1,381,159,101 | 6.58% |
| 2026-06-01 | 447.78 | 484.88 | 446.00 | 458.33 | 457.60 | qfq | 3,130,387 | 1,458,700,849 | 4.40% |
| 2026-05-29 | 473.09 | 478.00 | 430.95 | 439.00 | 438.30 | qfq | 2,457,120 | 1,104,190,509 | -6.39% |
| 2026-05-28 | 458.05 | 475.88 | 450.10 | 468.98 | 468.23 | qfq | 1,796,235 | 827,478,186 | 0.64% |
| 2026-05-27 | 498.80 | 509.90 | 465.11 | 466.00 | 465.26 | qfq | 2,053,423 | 995,017,227 | -6.05% |
| 2026-05-26 | 507.00 | 507.00 | 477.95 | 496.00 | 495.21 | qfq | 2,434,338 | 1,194,343,037 | -2.96% |
| 2026-05-25 | 496.98 | 525.87 | 480.80 | 511.14 | 510.32 | qfq | 3,200,488 | 1,597,109,866 | 1.82% |
| 2026-05-22 | 490.00 | 502.00 | 469.00 | 502.00 | 501.20 | qfq | 2,829,254 | 1,367,737,557 | 3.53% |
| 2026-05-21 | 537.50 | 540.99 | 483.19 | 484.90 | 484.13 | qfq | 3,869,013 | 1,976,866,561 | -8.70% |
| 2026-05-20 | 471.00 | 531.09 | 471.00 | 531.09 | 530.24 | qfq | 3,728,159 | 1,887,735,774 | 10.75% |
| 2026-05-19 | 449.88 | 485.03 | 442.00 | 479.53 | 478.76 | qfq | 3,029,557 | 1,417,997,551 | 3.85% |
| 2026-05-18 | 448.00 | 487.88 | 445.00 | 461.75 | 461.01 | qfq | 3,324,125 | 1,549,542,299 | 2.15% |
| 2026-05-15 | 425.00 | 469.00 | 404.00 | 452.01 | 451.29 | qfq | 4,540,602 | 1,990,277,761 | 6.49% |
| 2026-05-14 | 446.88 | 446.88 | 423.34 | 424.45 | 423.77 | qfq | 2,163,614 | 933,404,361 | -4.59% |
| 2026-05-13 | 420.73 | 448.80 | 418.10 | 444.88 | 444.17 | qfq | 2,501,810 | 1,080,454,752 | 1.24% |
| 2026-05-12 | 446.00 | 446.00 | 431.16 | 439.45 | 438.75 | qfq | 2,048,410 | 896,407,815 | -2.13% |
| 2026-05-11 | 426.98 | 449.60 | 420.02 | 449.00 | 448.28 | qfq | 2,929,158 | 1,279,049,636 | 7.14% |
| 2026-05-08 | 435.00 | 435.20 | 418.00 | 419.06 | 418.39 | qfq | 2,640,997 | 1,121,703,755 | -5.74% |
| 2026-05-07 | 433.00 | 449.59 | 426.00 | 444.58 | 443.87 | qfq | 2,027,085 | 889,815,949 | 1.71% |
| 2026-05-06 | 435.00 | 459.87 | 427.27 | 437.10 | 436.40 | qfq | 2,870,492 | 1,281,625,176 | 3.27% |
| 2026-04-30 | 407.38 | 425.00 | 407.38 | 423.25 | 422.57 | qfq | 2,096,629 | 874,227,945 | 3.87% |
| 2026-04-29 | 409.60 | 413.45 | 392.50 | 407.50 | 406.85 | qfq | 2,378,907 | 957,272,380 | -2.11% |
| 2026-04-28 | 426.44 | 432.54 | 408.60 | 416.30 | 415.63 | qfq | 2,237,710 | 938,972,691 | -3.76% |
| 2026-04-27 | 416.76 | 444.78 | 406.81 | 432.55 | 431.86 | qfq | 3,006,567 | 1,281,364,937 | 6.34% |
| 2026-04-24 | 406.00 | 415.98 | 400.60 | 406.76 | 406.11 | qfq | 2,253,614 | 921,235,637 | 0.56% |
| 2026-04-23 | 432.00 | 439.98 | 402.23 | 404.50 | 403.85 | qfq | 3,126,003 | 1,302,814,139 | -7.44% |
| 2026-04-22 | 395.70 | 437.67 | 393.04 | 437.00 | 436.30 | qfq | 3,128,968 | 1,301,786,325 | 8.73% |
| 2026-04-21 | 401.51 | 405.99 | 391.50 | 401.91 | 401.27 | qfq | 2,110,381 | 844,842,922 | -0.31% |
| 2026-04-20 | 418.00 | 426.00 | 400.00 | 403.18 | 402.54 | qfq | 2,632,881 | 1,074,542,580 | -3.31% |
| 2026-04-17 | 369.98 | 422.62 | 366.80 | 417.00 | 416.33 | qfq | 3,809,278 | 1,515,152,922 | 11.10% |
| 2026-04-16 | 371.00 | 375.77 | 360.01 | 375.35 | 374.75 | qfq | 2,436,597 | 894,621,168 | 1.28% |
| 2026-04-15 | 369.85 | 376.50 | 361.70 | 370.59 | 370.00 | qfq | 2,491,373 | 920,825,216 | 0.88% |
| 2026-04-14 | 354.08 | 384.87 | 354.08 | 367.35 | 366.76 | qfq | 3,375,188 | 1,239,251,692 | 5.38% |
| 2026-04-13 | 341.04 | 355.00 | 340.11 | 348.60 | 348.04 | qfq | 2,070,398 | 723,692,534 | 1.11% |
| 2026-04-10 | 344.00 | 350.66 | 340.91 | 344.78 | 344.23 | qfq | 1,988,729 | 688,496,889 | 1.03% |
| 2026-04-09 | 337.34 | 352.96 | 335.58 | 341.25 | 340.70 | qfq | 2,135,746 | 735,221,349 | 0.17% |
| 2026-04-08 | 332.00 | 340.87 | 330.00 | 340.68 | 340.14 | qfq | 2,481,385 | 834,230,329 | 5.70% |
| 2026-04-07 | 338.00 | 339.30 | 321.01 | 322.30 | 321.79 | qfq | 2,507,675 | 829,677,409 | 2.17% |
| 2026-04-03 | 321.56 | 326.88 | 315.44 | 315.44 | 314.94 | qfq | 1,150,256 | 368,710,640 | -0.93% |
| 2026-04-02 | 326.00 | 332.01 | 317.01 | 318.40 | 317.89 | qfq | 1,467,273 | 473,687,045 | -2.63% |
| 2026-04-01 | 315.00 | 329.00 | 311.00 | 327.00 | 326.48 | qfq | 2,499,526 | 808,842,476 | 6.93% |
| 2026-03-31 | 318.90 | 320.20 | 303.33 | 305.80 | 305.31 | qfq | 1,325,394 | 412,562,539 | -5.15% |
| 2026-03-30 | 308.88 | 323.27 | 307.01 | 322.40 | 321.88 | qfq | 1,406,844 | 441,538,727 | 1.90% |
| 2026-03-27 | 303.03 | 321.18 | 301.21 | 316.40 | 315.89 | qfq | 1,604,372 | 502,254,528 | 0.44% |
| 2026-03-26 | 335.00 | 335.00 | 312.01 | 315.00 | 314.50 | qfq | 2,450,571 | 787,071,066 | -7.08% |
| 2026-03-25 | 346.42 | 350.59 | 336.68 | 339.00 | 338.46 | qfq | 1,541,997 | 530,616,907 | -0.38% |
| 2026-03-24 | 338.50 | 341.00 | 332.15 | 340.30 | 339.76 | qfq | 1,163,326 | 392,596,493 | 2.19% |
| 2026-03-23 | 334.00 | 340.84 | 330.28 | 333.00 | 332.47 | qfq | 1,146,150 | 383,632,660 | -3.56% |
| 2026-03-20 | 353.00 | 356.00 | 345.00 | 345.28 | 344.73 | qfq | 1,459,152 | 508,768,445 | -1.63% |
| 2026-03-19 | 351.00 | 355.55 | 347.00 | 351.00 | 350.44 | qfq | 1,654,950 | 579,029,008 | -2.20% |
| 2026-03-18 | 339.00 | 358.88 | 336.00 | 358.88 | 358.31 | qfq | 2,502,230 | 873,329,320 | 7.26% |
| 2026-03-17 | 347.08 | 348.88 | 333.00 | 334.60 | 334.07 | qfq | 1,454,924 | 496,402,714 | -3.99% |
| 2026-03-16 | 336.00 | 349.00 | 330.00 | 348.52 | 347.96 | qfq | 1,857,879 | 634,161,123 | 3.27% |
| 2026-03-13 | 343.99 | 354.87 | 336.00 | 337.50 | 336.96 | qfq | 2,042,596 | 701,997,863 | -2.43% |
| 2026-03-12 | 352.00 | 359.80 | 341.60 | 345.91 | 345.36 | qfq | 1,586,104 | 553,281,974 | -2.56% |
| 2026-03-11 | 364.00 | 376.66 | 354.36 | 355.00 | 354.43 | qfq | 2,148,430 | 783,394,388 | -3.66% |
| 2026-03-10 | 363.00 | 381.98 | 360.00 | 368.49 | 367.90 | qfq | 2,576,595 | 953,046,464 | 3.90% |
| 2026-03-09 | 360.11 | 367.95 | 341.00 | 354.65 | 354.08 | qfq | 2,814,215 | 984,905,465 | -5.70% |
| 2026-03-06 | 378.00 | 387.71 | 370.41 | 376.09 | 375.49 | qfq | 3,118,068 | 1,178,507,455 | -3.04% |
| 2026-03-05 | 373.11 | 396.10 | 367.00 | 387.90 | 387.28 | qfq | 5,464,183 | 2,110,171,992 | 17.52% |
| 2026-03-04 | 320.20 | 338.88 | 320.02 | 330.08 | 329.55 | qfq | 1,692,581 | 560,196,661 | 1.68% |
| 2026-03-03 | 354.00 | 366.60 | 324.01 | 324.63 | 324.11 | qfq | 2,667,693 | 919,616,299 | -8.29% |
| 2026-03-02 | 361.00 | 373.73 | 350.33 | 353.98 | 353.41 | qfq | 2,309,069 | 828,693,199 | -4.46% |
| 2026-02-27 | 365.00 | 379.00 | 361.85 | 370.50 | 369.91 | qfq | 1,730,699 | 637,705,626 | 0.11% |
| 2026-02-26 | 354.94 | 377.00 | 347.00 | 370.11 | 369.52 | qfq | 2,537,357 | 920,923,356 | 3.53% |
| 2026-02-25 | 341.99 | 370.00 | 336.12 | 357.50 | 356.93 | qfq | 3,548,114 | 1,263,120,205 | 5.07% |
| 2026-02-24 | 349.97 | 349.97 | 337.94 | 340.25 | 339.71 | qfq | 2,161,691 | 740,796,046 | -0.80% |
| 2026-02-13 | 325.00 | 352.00 | 322.01 | 343.00 | 342.45 | qfq | 2,872,271 | 986,126,660 | 4.48% |
| 2026-02-12 | 327.44 | 335.81 | 322.22 | 328.29 | 327.77 | qfq | 1,925,914 | 634,661,662 | 0.86% |
| 2026-02-11 | 332.20 | 336.98 | 323.08 | 325.50 | 324.98 | qfq | 1,509,005 | 495,051,155 | -2.84% |
| 2026-02-10 | 336.99 | 340.00 | 328.30 | 335.00 | 334.46 | qfq | 1,414,655 | 472,218,546 | -0.78% |
| 2026-02-09 | 332.01 | 345.70 | 331.01 | 337.62 | 337.08 | qfq | 2,222,275 | 752,015,170 | 3.93% |
| 2026-02-06 | 334.00 | 346.68 | 324.86 | 324.86 | 324.34 | qfq | 3,039,787 | 1,012,646,176 | -3.52% |
| 2026-02-05 | 326.01 | 348.78 | 323.80 | 336.70 | 336.16 | qfq | 3,260,448 | 1,096,989,526 | -0.16% |
| 2026-02-04 | 345.00 | 348.99 | 331.00 | 337.25 | 336.71 | qfq | 2,546,629 | 862,697,459 | -4.51% |
| 2026-02-03 | 327.98 | 355.77 | 327.95 | 353.17 | 352.61 | qfq | 6,200,319 | 2,137,229,741 | 14.05% |
| 2026-02-02 | 315.00 | 321.90 | 307.02 | 309.67 | 309.18 | qfq | 2,133,178 | 669,326,526 | -3.53% |
| 2026-01-30 | 315.20 | 324.80 | 313.50 | 321.00 | 320.49 | qfq | 2,920,900 | 931,318,347 | 1.17% |
| 2026-01-29 | 341.00 | 342.99 | 316.00 | 317.30 | 316.79 | qfq | 3,916,872 | 1,285,558,343 | -8.56% |
| 2026-01-28 | 363.20 | 370.00 | 332.07 | 347.00 | 346.45 | qfq | 5,003,612 | 1,733,213,426 | -4.15% |
| 2026-01-27 | 342.34 | 377.00 | 342.34 | 362.02 | 361.44 | qfq | 4,564,717 | 1,658,957,858 | 5.24% |
| 2026-01-26 | 351.00 | 362.00 | 337.00 | 344.00 | 343.45 | qfq | 2,351,574 | 816,480,100 | -2.55% |
| 2026-01-23 | 342.02 | 357.29 | 338.99 | 353.00 | 352.44 | qfq | 3,125,485 | 1,085,578,705 | 2.32% |
| 2026-01-22 | 368.83 | 371.83 | 338.88 | 345.01 | 344.46 | qfq | 4,388,216 | 1,521,082,885 | -4.90% |
| 2026-01-21 | 375.99 | 393.99 | 353.56 | 362.78 | 362.20 | qfq | 4,409,367 | 1,638,919,898 | -2.74% |
| 2026-01-20 | 369.00 | 390.00 | 365.00 | 373.00 | 372.40 | qfq | 4,070,799 | 1,532,345,458 | 0.66% |
| 2026-01-19 | 382.00 | 392.85 | 368.39 | 370.57 | 369.98 | qfq | 3,663,581 | 1,383,899,428 | -3.75% |
| 2026-01-16 | 394.99 | 407.77 | 379.00 | 385.00 | 384.38 | qfq | 4,340,608 | 1,699,950,641 | -1.00% |
| 2026-01-15 | 366.99 | 396.00 | 352.60 | 388.90 | 388.28 | qfq | 4,603,100 | 1,728,506,899 | 5.68% |
| 2026-01-14 | 361.01 | 398.88 | 360.00 | 368.00 | 367.41 | qfq | 5,214,987 | 1,971,573,040 | 1.94% |
| 2026-01-13 | 350.12 | 383.20 | 350.00 | 361.00 | 360.42 | qfq | 5,340,427 | 1,965,365,364 | 1.40% |
| 2026-01-12 | 370.00 | 372.50 | 340.13 | 356.00 | 355.43 | qfq | 5,672,358 | 2,022,421,077 | -3.00% |
| 2026-01-09 | 310.20 | 386.00 | 301.20 | 367.00 | 366.41 | qfq | 9,514,809 | 3,222,934,481 | 13.62% |
| 2026-01-08 | 320.68 | 348.50 | 313.88 | 323.00 | 322.48 | qfq | 7,535,577 | 2,466,713,076 | -2.05% |
| 2026-01-07 | 315.00 | 349.73 | 315.00 | 329.77 | 329.24 | qfq | 7,733,499 | 2,550,465,529 | 12.55% |
| 2026-01-06 | 275.00 | 298.81 | 275.00 | 293.00 | 292.53 | qfq | 7,839,358 | 2,248,912,568 | 3.53% |
| 2026-01-05 | 275.00 | 308.00 | 275.00 | 283.00 | 282.55 | qfq | 10,320,435 | 2,992,704,314 | 10.20% |
| 2025-12-31 | 240.00 | 276.57 | 235.03 | 256.80 | 256.39 | qfq | 13,807,498 | 3,483,205,340 | 13.62% |