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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 349.97 | 349.97 | 337.94 | 340.25 | -0.80% | 7.41 | 8.88% |
| 2026-02-13 | 325.00 | 352.00 | 322.01 | 343.00 | +4.48% | 9.86 | 11.79% |
| 2026-02-12 | 327.44 | 335.81 | 322.22 | 328.29 | +0.86% | 6.35 | 7.91% |
| 2026-02-11 | 332.20 | 336.98 | 323.08 | 325.50 | -2.84% | 4.95 | 6.20% |
| 2026-02-10 | 336.99 | 340.00 | 328.30 | 335.00 | -0.78% | 4.72 | 5.81% |
| 2026-02-09 | 332.01 | 345.70 | 331.01 | 337.62 | +3.93% | 7.52 | 9.13% |
| 2026-02-06 | 334.00 | 346.68 | 324.86 | 324.86 | -3.52% | 10.13 | 12.48% |
| 2026-02-05 | 326.01 | 348.78 | 323.80 | 336.70 | -0.16% | 10.97 | 13.39% |
| 2026-02-04 | 345.00 | 348.99 | 331.00 | 337.25 | -4.51% | 8.63 | 10.46% |
| 2026-02-03 | 327.98 | 355.77 | 327.95 | 353.17 | +14.05% | 21.37 | 25.46% |
| 2026-02-02 | 315.00 | 321.90 | 307.02 | 309.67 | -3.53% | 6.69 | 8.76% |
| 2026-01-30 | 315.20 | 324.80 | 313.50 | 321.00 | +1.17% | 9.31 | 11.99% |
| 2026-01-29 | 341.00 | 342.99 | 316.00 | 317.30 | -8.56% | 12.86 | 16.08% |
| 2026-01-28 | 363.20 | 370.00 | 332.07 | 347.00 | -4.15% | 17.33 | 20.55% |
| 2026-01-27 | 342.34 | 377.00 | 342.34 | 362.02 | +5.24% | 16.59 | 18.74% |
| 2026-01-26 | 351.00 | 362.00 | 337.00 | 344.00 | -2.55% | 8.16 | 9.66% |
| 2026-01-23 | 342.02 | 357.29 | 338.99 | 353.00 | +2.32% | 10.86 | 12.83% |
| 2026-01-22 | 368.83 | 371.83 | 338.88 | 345.01 | -4.90% | 15.21 | 18.02% |
| 2026-01-21 | 375.99 | 393.99 | 353.56 | 362.78 | -2.74% | 16.39 | 18.11% |
| 2026-01-20 | 369.00 | 390.00 | 365.00 | 373.00 | +0.66% | 15.32 | 16.72% |