强邦新材 sz.001279
31.50
-2.48%
2026-05-25
深圳证券交易所
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 | 32.29 | 32.88 | 31.01 | 31.50 | -2.48% | 0.73 | 5.81% |
| 2026-05-22 | 34.08 | 34.10 | 31.82 | 32.30 | -2.68% | 1.22 | 9.38% |
| 2026-05-21 | 32.20 | 34.98 | 32.20 | 33.19 | +3.40% | 1.77 | 13.04% |
| 2026-05-20 | 32.89 | 32.89 | 31.95 | 32.10 | -2.43% | 0.38 | 2.95% |
| 2026-05-19 | 32.60 | 33.22 | 32.53 | 32.90 | +0.61% | 0.36 | 2.72% |
| 2026-05-18 | 33.00 | 33.10 | 32.43 | 32.70 | -2.01% | 0.50 | 3.85% |
| 2026-05-15 | 32.70 | 34.34 | 32.30 | 33.37 | +2.27% | 0.85 | 6.36% |
| 2026-05-14 | 33.50 | 33.50 | 32.40 | 32.63 | -2.07% | 0.57 | 4.36% |
| 2026-05-13 | 33.00 | 33.64 | 32.92 | 33.32 | +0.30% | 0.62 | 4.63% |
| 2026-05-12 | 33.88 | 34.56 | 33.21 | 33.22 | -4.29% | 1.19 | 8.85% |
| 2026-05-11 | 32.63 | 35.20 | 32.63 | 34.71 | +7.96% | 2.00 | 14.74% |
| 2026-05-08 | 30.67 | 33.15 | 30.55 | 32.15 | +4.79% | 0.90 | 7.08% |
| 2026-05-07 | 30.96 | 30.99 | 30.55 | 30.68 | -0.13% | 0.27 | 2.23% |
| 2026-05-06 | 30.51 | 30.98 | 30.50 | 30.72 | +0.85% | 0.22 | 1.79% |
| 2026-04-30 | 30.21 | 30.70 | 30.21 | 30.46 | +0.83% | 0.19 | 1.54% |
| 2026-04-29 | 29.74 | 30.33 | 29.70 | 30.21 | +1.04% | 0.25 | 2.08% |
| 2026-04-28 | 31.40 | 31.58 | 29.74 | 29.90 | -5.62% | 0.63 | 5.16% |
| 2026-04-27 | 31.30 | 31.75 | 31.01 | 31.68 | +1.21% | 0.20 | 1.59% |
| 2026-04-24 | 31.27 | 31.45 | 30.90 | 31.30 | -0.13% | 0.18 | 1.46% |
| 2026-04-23 | 31.90 | 31.95 | 31.21 | 31.34 | -1.60% | 0.25 | 1.98% |