强一股份 sh.688809
511.14
+1.82%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 496.98 | 525.87 | 480.80 | 511.14 | +1.82% | 15.97 | 13.14% |
| 2026-05-22 | 490.00 | 502.00 | 469.00 | 502.00 | +3.53% | 13.68 | 11.62% |
| 2026-05-21 | 537.50 | 540.99 | 483.19 | 484.90 | -8.70% | 19.77 | 15.89% |
| 2026-05-20 | 471.00 | 531.09 | 471.00 | 531.09 | +10.75% | 18.88 | 15.31% |
| 2026-05-19 | 449.88 | 485.03 | 442.00 | 479.53 | +3.85% | 14.18 | 12.44% |
| 2026-05-18 | 448.00 | 487.88 | 445.00 | 461.75 | +2.15% | 15.50 | 13.65% |
| 2026-05-15 | 425.00 | 469.00 | 404.00 | 452.01 | +6.49% | 19.90 | 18.64% |
| 2026-05-14 | 446.88 | 446.88 | 423.34 | 424.45 | -4.59% | 9.33 | 8.88% |
| 2026-05-13 | 420.73 | 448.80 | 418.10 | 444.88 | +1.24% | 10.80 | 10.27% |
| 2026-05-12 | 446.00 | 446.00 | 431.16 | 439.45 | -2.13% | 8.96 | 8.41% |
| 2026-05-11 | 426.98 | 449.60 | 420.02 | 449.00 | +7.14% | 12.79 | 12.03% |
| 2026-05-08 | 435.00 | 435.20 | 418.00 | 419.06 | -5.74% | 11.22 | 10.84% |
| 2026-05-07 | 433.00 | 449.59 | 426.00 | 444.58 | +1.71% | 8.90 | 8.32% |
| 2026-05-06 | 435.00 | 459.87 | 427.27 | 437.10 | +3.27% | 12.82 | 11.79% |
| 2026-04-30 | 407.38 | 425.00 | 407.38 | 423.25 | +3.87% | 8.74 | 8.61% |
| 2026-04-29 | 409.60 | 413.45 | 392.50 | 407.50 | -2.11% | 9.57 | 9.77% |
| 2026-04-28 | 426.44 | 432.54 | 408.60 | 416.30 | -3.76% | 9.39 | 9.19% |
| 2026-04-27 | 416.76 | 444.78 | 406.81 | 432.55 | +6.34% | 12.81 | 12.35% |
| 2026-04-24 | 406.00 | 415.98 | 400.60 | 406.76 | +0.56% | 9.21 | 9.25% |
| 2026-04-23 | 432.00 | 439.98 | 402.23 | 404.50 | -7.44% | 13.03 | 12.84% |