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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 395.70 | 437.67 | 393.04 | 437.00 | +8.73% | 13.02 | 12.85% |
| 2026-04-21 | 401.51 | 405.99 | 391.50 | 401.91 | -0.32% | 8.45 | 8.67% |
| 2026-04-20 | 418.00 | 426.00 | 400.00 | 403.18 | -3.31% | 10.75 | 10.81% |
| 2026-04-17 | 369.98 | 422.62 | 366.80 | 417.00 | +11.10% | 15.15 | 15.64% |
| 2026-04-16 | 371.00 | 375.77 | 360.01 | 375.35 | +1.28% | 8.95 | 10.01% |
| 2026-04-15 | 369.85 | 376.50 | 361.70 | 370.59 | +0.88% | 9.21 | 10.23% |
| 2026-04-14 | 354.08 | 384.87 | 354.08 | 367.35 | +5.38% | 12.39 | 13.86% |
| 2026-04-13 | 341.04 | 355.00 | 340.11 | 348.60 | +1.11% | 7.24 | 8.50% |
| 2026-04-10 | 344.00 | 350.66 | 340.91 | 344.78 | +1.03% | 6.88 | 8.17% |
| 2026-04-09 | 337.34 | 352.96 | 335.58 | 341.25 | +0.17% | 7.35 | 8.77% |
| 2026-04-08 | 332.00 | 340.87 | 330.00 | 340.68 | +5.70% | 8.34 | 10.19% |
| 2026-04-07 | 338.00 | 339.30 | 321.01 | 322.30 | +2.17% | 8.30 | 10.30% |
| 2026-04-03 | 321.56 | 326.88 | 315.44 | 315.44 | -0.93% | 3.69 | 4.72% |
| 2026-04-02 | 326.00 | 332.01 | 317.01 | 318.40 | -2.63% | 4.74 | 6.03% |
| 2026-04-01 | 315.00 | 329.00 | 311.00 | 327.00 | +6.93% | 8.09 | 10.26% |
| 2026-03-31 | 318.90 | 320.20 | 303.33 | 305.80 | -5.15% | 4.13 | 5.44% |
| 2026-03-30 | 308.88 | 323.27 | 307.01 | 322.40 | +1.90% | 4.42 | 5.78% |
| 2026-03-27 | 303.03 | 321.18 | 301.21 | 316.40 | +0.44% | 5.02 | 6.59% |
| 2026-03-26 | 335.00 | 335.00 | 312.01 | 315.00 | -7.08% | 7.87 | 10.06% |
| 2026-03-25 | 346.42 | 350.59 | 336.68 | 339.00 | -0.38% | 5.31 | 6.33% |