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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 382.00 | 392.85 | 368.39 | 370.57 | -3.75% | 13.84 | 15.04% |
| 2026-01-16 | 394.99 | 407.77 | 379.00 | 385.00 | -1.00% | 17.00 | 17.82% |
| 2026-01-15 | 366.99 | 396.00 | 352.60 | 388.90 | +5.68% | 17.29 | 18.90% |
| 2026-01-14 | 361.01 | 398.88 | 360.00 | 368.00 | +1.94% | 19.72 | 21.41% |
| 2026-01-13 | 350.12 | 383.20 | 350.00 | 361.00 | +1.40% | 19.65 | 21.93% |
| 2026-01-12 | 370.00 | 372.50 | 340.13 | 356.00 | -3.00% | 20.22 | 23.29% |
| 2026-01-09 | 310.20 | 386.00 | 301.20 | 367.00 | +13.62% | 32.23 | 39.07% |
| 2026-01-08 | 320.68 | 348.50 | 313.88 | 323.00 | -2.05% | 24.67 | 30.94% |
| 2026-01-07 | 315.00 | 349.73 | 315.00 | 329.77 | +12.55% | 25.50 | 31.76% |
| 2026-01-06 | 275.00 | 298.81 | 275.00 | 293.00 | +3.53% | 22.49 | 32.19% |
| 2026-01-05 | 275.00 | 308.00 | 275.00 | 283.00 | +10.20% | 29.93 | 42.38% |
| 2025-12-31 | 240.00 | 276.57 | 235.03 | 256.80 | +13.62% | 34.83 | 56.70% |
| 2025-12-30 | 265.60 | 276.82 | 220.23 | 226.01 | +165.61% | 43.45 | 74.20% |