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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 338.50 | 341.00 | 332.15 | 340.30 | +2.19% | 3.93 | 4.78% |
| 2026-03-23 | 334.00 | 340.84 | 330.28 | 333.00 | -3.56% | 3.84 | 4.71% |
| 2026-03-20 | 353.00 | 356.00 | 345.00 | 345.28 | -1.63% | 5.09 | 5.99% |
| 2026-03-19 | 351.00 | 355.55 | 347.00 | 351.00 | -2.20% | 5.79 | 6.80% |
| 2026-03-18 | 339.00 | 358.88 | 336.00 | 358.88 | +7.26% | 8.73 | 10.27% |
| 2026-03-17 | 347.08 | 348.88 | 333.00 | 334.60 | -3.99% | 4.96 | 5.97% |
| 2026-03-16 | 336.00 | 349.00 | 330.00 | 348.52 | +3.27% | 6.34 | 7.63% |
| 2026-03-13 | 343.99 | 354.87 | 336.00 | 337.50 | -2.43% | 7.02 | 8.39% |
| 2026-03-12 | 352.00 | 359.80 | 341.60 | 345.91 | -2.56% | 5.53 | 6.51% |
| 2026-03-11 | 364.00 | 376.66 | 354.36 | 355.00 | -3.66% | 7.83 | 8.82% |
| 2026-03-10 | 363.00 | 381.98 | 360.00 | 368.49 | +3.90% | 9.53 | 10.58% |
| 2026-03-09 | 360.11 | 367.95 | 341.00 | 354.65 | -5.70% | 9.85 | 11.56% |
| 2026-03-06 | 378.00 | 387.71 | 370.41 | 376.09 | -3.04% | 11.79 | 12.80% |
| 2026-03-05 | 373.11 | 396.10 | 367.00 | 387.90 | +17.52% | 21.10 | 22.44% |
| 2026-03-04 | 320.20 | 338.88 | 320.02 | 330.08 | +1.68% | 5.60 | 6.95% |
| 2026-03-03 | 354.00 | 366.60 | 324.01 | 324.63 | -8.29% | 9.20 | 10.95% |
| 2026-03-02 | 361.00 | 373.73 | 350.33 | 353.98 | -4.46% | 8.29 | 9.48% |
| 2026-02-27 | 365.00 | 379.00 | 361.85 | 370.50 | +0.11% | 6.38 | 7.11% |
| 2026-02-26 | 354.94 | 377.00 | 347.00 | 370.11 | +3.53% | 9.21 | 10.42% |
| 2026-02-25 | 341.99 | 370.00 | 336.12 | 357.50 | +5.07% | 12.63 | 14.57% |